Bolsas y Mercados Españoles
Company
search
TELEFONICA, S.A.
AddressCL GRAN VIA 28, 28013 MADRID 
Listed Capital5,192,131,686.00 Euros

 Other Issuer shares


Name Market Ticker ISIN
TELEFONICA Continuous Market TEF ES0178430E18


 
Date & TimePriceVolumeTrading
Venue
Publication
Date & Time
Operation
Code
Flags
13/12/2019 15:10:176.7590586XMAD13/12/2019 15:10:17030010331 
13/12/2019 15:10:176.75901,414XMAD13/12/2019 15:10:17030010332"ALGO"
13/12/2019 15:10:166.7590102XMAD13/12/2019 15:10:16030010330 
13/12/2019 15:10:166.75901,898XMAD13/12/2019 15:10:16030010329 
13/12/2019 15:10:156.7580736XMAD13/12/2019 15:10:15030010326 
13/12/2019 15:10:156.7580900XMAD13/12/2019 15:10:15030010327"ALGO"
13/12/2019 15:10:156.7590364XMAD13/12/2019 15:10:15030010328"ALGO"
13/12/2019 15:10:146.75801,000XMAD13/12/2019 15:10:14030010323"ALGO"
13/12/2019 15:10:146.7580900XMAD13/12/2019 15:10:14030010324"ALGO"
13/12/2019 15:10:146.7580100XMAD13/12/2019 15:10:14030010325 
13/12/2019 15:10:136.758052XMAD13/12/2019 15:10:13030010319"ALGO"
13/12/2019 15:10:136.7590682XMAD13/12/2019 15:10:13030010320 
13/12/2019 15:10:136.7590900XMAD13/12/2019 15:10:13030010321"ALGO"
13/12/2019 15:10:136.7590366XMAD13/12/2019 15:10:13030010322"ALGO"
13/12/2019 15:10:136.75701,000XMAD13/12/2019 15:10:13030010317"ALGO"
13/12/2019 15:10:136.7570525XMAD13/12/2019 15:10:13030010318"ALGO"
13/12/2019 15:10:136.75902,000XMAD13/12/2019 15:10:13030010316 
13/12/2019 15:10:096.7590150XMAD13/12/2019 15:10:09030010315"ALGO"
13/12/2019 15:10:096.75902,000XMAD13/12/2019 15:10:09030010314"ALGO"
13/12/2019 15:10:096.75902,000XMAD13/12/2019 15:10:09030010313"ALGO"
13/12/2019 15:09:436.7610200XMAD13/12/2019 15:09:43030010312"ALGO"
13/12/2019 15:09:246.76101,105XMAD13/12/2019 15:09:24030010311"ALGO"
13/12/2019 15:08:556.76002,420XMAD13/12/2019 15:08:55030010308 
13/12/2019 15:08:556.7600241XMAD13/12/2019 15:08:55030010306"ALGO"
13/12/2019 15:08:556.76001,930XMAD13/12/2019 15:08:55030010307"ALGO"
13/12/2019 15:08:516.7600529XMAD13/12/2019 15:08:51030010303"ALGO"
13/12/2019 15:08:516.7600625XMAD13/12/2019 15:08:51030010304"ALGO"
13/12/2019 15:08:516.7600355XMAD13/12/2019 15:08:51030010305"ALGO"
13/12/2019 15:08:486.7600396XMAD13/12/2019 15:08:48030010302 
13/12/2019 15:08:486.7600788XMAD13/12/2019 15:08:48030010301 
13/12/2019 15:08:486.76003,033XMAD13/12/2019 15:08:48030010300"ALGO"
13/12/2019 15:08:486.76003,033XMAD13/12/2019 15:08:48030010299"ALGO"
13/12/2019 15:08:486.76001,732XMAD13/12/2019 15:08:48030010298"ALGO"
13/12/2019 15:08:486.76003,539XMAD13/12/2019 15:08:48030010297 
13/12/2019 15:08:486.76004,350XMAD13/12/2019 15:08:48030010295 
13/12/2019 15:08:486.7600415XMAD13/12/2019 15:08:48030010296"ALGO"
13/12/2019 15:08:486.7600680XMAD13/12/2019 15:08:48030010294"ALGO"
13/12/2019 15:08:446.75701,447XMAD13/12/2019 15:08:44030010292"ALGO"
13/12/2019 15:08:446.7570486XMAD13/12/2019 15:08:44030010293"ALGO"
13/12/2019 15:08:296.75402,000XMAD13/12/2019 15:08:29030010291 
13/12/2019 15:08:086.7560295XMAD13/12/2019 15:08:08030010290 
13/12/2019 15:08:086.7560300XMAD13/12/2019 15:08:08030010289 
13/12/2019 15:07:446.75601,000XMAD13/12/2019 15:07:44030010287"ALGO"
13/12/2019 15:07:446.7560300XMAD13/12/2019 15:07:44030010288"ALGO"
13/12/2019 15:07:436.75601,000XMAD13/12/2019 15:07:43030010285"ALGO"
13/12/2019 15:07:436.7560870XMAD13/12/2019 15:07:43030010286"ALGO"
13/12/2019 15:07:426.75601,000XMAD13/12/2019 15:07:42030010283"ALGO"
13/12/2019 15:07:426.7560870XMAD13/12/2019 15:07:42030010284"ALGO"
13/12/2019 15:07:416.75601,000XMAD13/12/2019 15:07:41030010280"ALGO"
13/12/2019 15:07:416.7560769XMAD13/12/2019 15:07:41030010281"ALGO"
13/12/2019 15:07:416.7560101XMAD13/12/2019 15:07:41030010282"ALGO"
13/12/2019 15:07:416.75601,870XMAD13/12/2019 15:07:41030010279 
13/12/2019 15:07:376.75601,870XMAD13/12/2019 15:07:37030010278"ALGO"
13/12/2019 15:07:366.75601,870XMAD13/12/2019 15:07:36030010277 
13/12/2019 15:07:336.75801,397XMAD13/12/2019 15:07:33030010276"ALGO"
13/12/2019 15:07:296.7550880XMAD13/12/2019 15:07:29030010275"ALGO"
13/12/2019 15:07:296.7560260XMAD13/12/2019 15:07:29030010274 
13/12/2019 15:07:266.75601,610XMAD13/12/2019 15:07:26030010273 
13/12/2019 15:07:266.7560881XMAD13/12/2019 15:07:26030010272 
13/12/2019 15:07:246.7560989XMAD13/12/2019 15:07:24030010271 
13/12/2019 15:07:236.7560206XMAD13/12/2019 15:07:23030010270 
13/12/2019 15:07:236.7550472XMAD13/12/2019 15:07:23030010267"ALGO"
13/12/2019 15:07:236.7560520XMAD13/12/2019 15:07:23030010268"ALGO"
13/12/2019 15:07:236.7560672XMAD13/12/2019 15:07:23030010269"ALGO"
13/12/2019 15:07:226.7560914XMAD13/12/2019 15:07:22030010266 
13/12/2019 15:07:226.756046XMAD13/12/2019 15:07:22030010265 
13/12/2019 15:07:226.7560910XMAD13/12/2019 15:07:22030010264"ALGO"
13/12/2019 15:07:216.7590320XMAD13/12/2019 15:07:21030010263"ALGO"
13/12/2019 15:07:206.75901,000XMAD13/12/2019 15:07:20030010260"ALGO"
13/12/2019 15:07:206.7600425XMAD13/12/2019 15:07:20030010261"ALGO"
13/12/2019 15:07:206.7600575XMAD13/12/2019 15:07:20030010262"ALGO"
13/12/2019 15:07:206.758052XMAD13/12/2019 15:07:20030010257"ALGO"
13/12/2019 15:07:206.75901,000XMAD13/12/2019 15:07:20030010258"ALGO"
13/12/2019 15:07:206.7590588XMAD13/12/2019 15:07:20030010259"ALGO"
13/12/2019 15:07:196.7590750XMAD13/12/2019 15:07:19030010254 
13/12/2019 15:07:196.7590795XMAD13/12/2019 15:07:19030010255"ALGO"
13/12/2019 15:07:196.7600455XMAD13/12/2019 15:07:19030010256"ALGO"
13/12/2019 15:07:196.75901,000XMAD13/12/2019 15:07:19030010252"ALGO"
13/12/2019 15:07:196.7600640XMAD13/12/2019 15:07:19030010253"ALGO"
13/12/2019 15:07:186.7600167XMAD13/12/2019 15:07:18030010250 
13/12/2019 15:07:186.76002,000XMAD13/12/2019 15:07:18030010251 
13/12/2019 15:07:186.76001,473XMAD13/12/2019 15:07:18030010249 
13/12/2019 15:07:116.7600875XMAD13/12/2019 15:07:11030010247"ALGO"
13/12/2019 15:07:116.76001,125XMAD13/12/2019 15:07:11030010248 
13/12/2019 15:07:116.76001,640XMAD13/12/2019 15:07:11030010246"ALGO"
13/12/2019 15:07:116.7600515XMAD13/12/2019 15:07:11030010244"ALGO"
13/12/2019 15:07:116.76002,000XMAD13/12/2019 15:07:11030010245"ALGO"
13/12/2019 15:07:116.76001,125XMAD13/12/2019 15:07:11030010243"ALGO"
13/12/2019 15:07:096.7600640XMAD13/12/2019 15:07:09030010240 
13/12/2019 15:07:096.76002,000XMAD13/12/2019 15:07:09030010241 
13/12/2019 15:07:096.7600447XMAD13/12/2019 15:07:09030010242"ALGO"
13/12/2019 15:07:076.76101,054XMAD13/12/2019 15:07:07030010239"ALGO"
13/12/2019 15:06:596.7630743XMAD13/12/2019 15:06:59030010238"ALGO"
13/12/2019 15:06:576.7630290XMAD13/12/2019 15:06:57030010236 
13/12/2019 15:06:576.7630660XMAD13/12/2019 15:06:57030010237"ALGO"
13/12/2019 15:06:576.7620377XMAD13/12/2019 15:06:57030010234"ALGO"
13/12/2019 15:06:576.7620500XMAD13/12/2019 15:06:57030010235"ALGO"
13/12/2019 15:06:576.76201,241XMAD13/12/2019 15:06:57030010232"ALGO"
13/12/2019 15:06:576.7620308XMAD13/12/2019 15:06:57030010233"ALGO"
13/12/2019 15:06:536.76001,000XMAD13/12/2019 15:06:53030010231"ALGO"
The prices of these securities are expressed in euros.

Information is available for present session. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2019