TEF

Telefonica S.A.

$8.02 0.04 (0.50%)
17:35 EDT TEF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.37 (4.60%)
P/E:       14.85
Market Cap:       41.64B
EPS:       0.54
Volume:       1.09M
Day's Range:       8.01 - 8.07
52wk Range:       7.70 - 9.14
Previous Close:       15.32
Historical Data for TEF
Date Open High Low Volume Close Change %
05/01/15 15.23 15.34 15.19 856,294 15.32 0.16   1.06%
04/30/15 15.14 15.30 15.11 1,278,253 15.16 0.13   0.86%
04/29/15 15.10 15.24 14.99 1,830,088 15.03 -0.05   -0.33%
04/28/15 14.88 15.10 14.81 1,956,729 15.08 0.25   1.69%
04/27/15 14.88 14.96 14.83 736,744 14.83 0.07   0.47%
04/24/15 14.81 14.86 14.75 1,219,542 14.76 -0.12   -0.81%
04/23/15 14.63 14.93 14.61 1,236,598 14.88 0.26   1.78%
04/22/15 14.55 14.63 14.48 917,344 14.62 0.03   0.21%
04/21/15 14.65 14.67 14.55 827,206 14.59 0.11   0.76%
04/20/15 14.40 14.58 14.39 1,521,852 14.48 -0.02   -0.14%
04/17/15 14.45 14.51 14.37 1,104,417 14.50 -0.07   -0.48%
04/16/15 14.60 14.65 14.49 1,032,347 14.57 -0.13   -0.88%
04/15/15 14.63 14.75 14.51 999,148 14.70 0.22   1.52%
04/14/15 14.45 14.56 14.42 1,065,180 14.48 0.19   1.33%
04/13/15 14.32 14.42 14.24 1,119,583 14.29 0.18   1.28%
04/10/15 14.01 14.13 13.97 904,919 14.11 0.02   0.14%
04/09/15 14.25 14.25 14.04 1,224,723 14.09 -0.21   -1.47%
04/08/15 14.38 14.39 14.20 730,314 14.30 -0.07   -0.49%
04/07/15 14.43 14.46 14.33 1,411,942 14.37 -0.34   -2.31%
04/06/15 14.62 14.79 14.60 955,474 14.71 0.09   0.62%
04/02/15 14.53 14.62 14.62 1,294,000 14.62 0.17   1.18%
04/01/15 14.42 14.48 14.27 778,677 14.45 0.10   0.70%
03/31/15 14.26 14.39 14.24 760,005 14.35 -0.13   -0.90%
03/30/15 14.58 14.60 14.47 553,776 14.48 -0.11   -0.75%
03/27/15 14.65 14.68 14.50 758,069 14.59 -0.06   -0.41%
03/26/15 14.61 14.72 14.47 972,865 14.65 -0.07   -0.48%
03/25/15 14.82 14.87 14.72 857,189 14.72 -0.12   -0.81%
03/24/15 14.79 14.93 14.76 2,194,131 14.84 0.10   0.68%
03/23/15 14.76 14.78 14.66 934,068 14.74 0.31   2.15%
03/20/15 14.24 14.57 14.21 2,024,012 14.43 0.59   4.26%
03/19/15 13.92 14.01 13.80 1,870,039 13.84 -0.39   -2.74%
03/18/15 13.98 14.27 13.92 1,095,902 14.23 0.18   1.28%
03/17/15 13.97 14.07 13.92 967,787 14.05 0.08   0.57%
03/16/15 14.00 14.06 13.97 692,284 13.97 0.04   0.29%
03/13/15 13.99 13.99 13.83 1,341,202 13.93 -0.18   -1.28%
03/12/15 14.05 14.12 13.97 1,110,614 14.11 0.15   1.07%
03/11/15 14.02 14.07 13.89 767,720 13.96 -0.11   -0.78%
03/10/15 14.20 14.21 14.02 1,221,980 14.07 -0.56   -3.83%
03/09/15 14.71 14.73 14.58 1,358,434 14.63 -0.11   -0.75%
03/06/15 14.96 14.97 14.73 796,580 14.74 -0.44   -2.90%
03/05/15 15.25 15.28 15.13 848,222 15.18 -0.08   -0.52%
03/04/15 15.24 15.27 15.14 696,685 15.26 -0.06   -0.39%
03/03/15 15.38 15.40 15.26 1,594,984 15.32 -0.22   -1.42%
03/02/15 15.64 15.66 15.49 969,964 15.54 0.05   0.32%
02/27/15 15.39 15.55 15.32 929,526 15.49 -0.01   -0.06%
02/26/15 15.50 15.58 15.46 1,210,590 15.50 -0.14   -0.90%
02/25/15 15.60 15.66 15.57 1,597,953 15.64 0.28   1.82%
02/24/15 15.24 15.39 15.21 1,346,156 15.36 0.21   1.39%
02/23/15 15.11 15.20 15.10 945,270 15.15 -0.20   -1.30%
02/20/15 14.92 15.38 14.88 1,988,635 15.35 0.35   2.33%
02/19/15 15.05 15.12 14.98 625,460 15.00 0.07   0.47%
02/18/15 14.92 14.98 14.82 1,024,860 14.93 -0.05   -0.33%
02/17/15 14.91 15.03 14.80 1,146,264 14.98 -0.03   -0.20%
02/13/15 15.10 15.01 15.01 1,387,600 15.01 0.01   0.07%
02/12/15 14.91 15.00 14.86 941,460 15.00 0.39   2.67%
02/11/15 14.65 14.69 14.54 951,876 14.61 -0.29   -1.95%
02/10/15 14.90 14.92 14.74 799,080 14.90 0.27   1.85%
02/09/15 14.51 14.69 14.51 1,231,615 14.63 -0.16   -1.08%
02/06/15 14.93 14.97 14.74 935,040 14.79 -0.22   -1.47%
02/05/15 14.89 15.03 14.84 1,227,769 15.01 0.18   1.21%
02/04/15 14.97 15.05 14.82 1,818,544 14.83 -0.37   -2.43%
02/03/15 15.02 15.24 15.01 1,266,893 15.20 0.53   3.61%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!