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 - 9.21
Previous Close:       10.91
Historical Data for TEF
Date Open High Low Volume Close Change %
04/29/16 10.94 10.97 10.83 1,750,257 10.91 -0.22   -1.98%
04/28/16 11.09 11.22 11.09 984,681 11.13 -0.14   -1.24%
04/27/16 11.19 11.31 11.19 927,697 11.27 0.16   1.44%
04/26/16 11.10 11.15 11.07 927,737 11.11 0.14   1.28%
04/25/16 11.04 11.05 10.96 1,491,555 10.97 -0.09   -0.81%
04/22/16 11.10 11.12 11.00 947,850 11.06 -0.15   -1.34%
04/21/16 11.28 11.28 11.16 1,930,019 11.21 0.11   0.99%
04/20/16 11.22 11.24 11.07 2,252,960 11.10 0.04   0.36%
04/19/16 11.05 11.11 10.99 1,730,727 11.06 0.38   3.56%
04/18/16 10.51 10.72 10.48 1,381,640 10.68 -0.14   -1.29%
04/15/16 10.84 10.89 10.80 841,945 10.82 0.11   1.03%
04/14/16 10.72 10.77 10.68 978,567 10.71 -0.02   -0.19%
04/13/16 10.70 10.76 10.64 1,295,758 10.73 0.04   0.37%
04/12/16 10.52 10.72 10.44 1,399,194 10.69 0.14   1.33%
04/11/16 10.62 10.69 10.54 1,324,564 10.55 0.01   0.09%
04/08/16 10.54 10.61 10.52 885,951 10.54 0.28   2.73%
04/07/16 10.38 10.43 10.23 1,541,869 10.26 -0.13   -1.25%
04/06/16 10.28 10.39 10.24 1,410,815 10.39 0.19   1.86%
04/05/16 10.33 10.35 10.20 3,515,907 10.20 -0.46   -4.32%
04/04/16 10.66 10.72 10.62 1,781,742 10.66 -0.10   -0.93%
04/01/16 10.68 10.79 10.62 2,087,080 10.76 -0.37   -3.32%
03/31/16 11.20 11.26 11.12 2,212,383 11.13 -0.22   -1.94%
03/30/16 11.34 11.43 11.32 1,531,707 11.35 0.20   1.79%
03/29/16 10.94 11.17 10.92 1,434,922 11.15 0.28   2.58%
03/28/16 10.92 10.93 10.84 923,402 10.87 0.00   0.00%
03/24/16 10.81 10.87 10.87 766,500 10.87 -0.08   -0.73%
03/23/16 11.13 11.13 10.92 896,786 10.95 -0.20   -1.79%
03/22/16 11.04 11.18 11.03 728,367 11.15 -0.06   -0.54%
03/21/16 11.23 11.25 11.16 932,409 11.21 -0.02   -0.18%
03/18/16 11.22 11.32 11.16 1,675,688 11.23 -0.02   -0.18%
03/17/16 11.23 11.29 11.14 1,442,376 11.25 0.07   0.63%
03/16/16 10.98 11.22 10.96 1,103,150 11.18 0.11   0.99%
03/15/16 11.10 11.12 11.03 944,213 11.07 -0.16   -1.42%
03/14/16 11.27 11.29 11.20 864,457 11.23 -0.12   -1.06%
03/11/16 11.23 11.37 11.21 1,569,607 11.35 0.48   4.42%
03/10/16 10.97 11.11 10.74 1,949,962 10.87 0.18   1.68%
03/09/16 10.82 10.84 10.67 1,624,360 10.69 -0.07   -0.65%
03/08/16 10.82 10.84 10.74 1,300,619 10.76 -0.05   -0.46%
03/07/16 10.64 10.85 10.59 1,057,176 10.81 0.05   0.46%
03/04/16 10.86 10.88 10.71 1,385,899 10.76 -0.04   -0.37%
03/03/16 10.66 10.81 10.64 846,846 10.80 0.11   1.03%
03/02/16 10.55 10.69 10.50 3,115,167 10.69 0.32   3.09%
03/01/16 10.24 10.38 10.17 1,317,283 10.37 0.43   4.33%
02/29/16 9.96 10.05 9.91 1,454,520 9.94 0.01   0.10%
02/26/16 9.93 10.00 9.89 1,766,300 9.93 -0.51   -4.89%
02/25/16 10.36 10.45 10.30 1,470,817 10.44 0.43   4.30%
02/24/16 9.87 10.03 9.81 1,750,973 10.01 -0.23   -2.25%
02/23/16 10.37 10.39 10.21 1,757,395 10.24 -0.23   -2.20%
02/22/16 10.44 10.52 10.42 1,157,064 10.47 0.13   1.26%
02/19/16 10.23 10.37 10.16 3,476,169 10.34 -0.05   -0.48%
02/18/16 10.55 10.55 10.36 2,742,245 10.39 -0.17   -1.61%
02/17/16 10.40 10.57 10.38 1,419,133 10.56 0.35   3.43%
02/16/16 10.23 10.25 10.05 1,405,924 10.21 0.44   4.50%
02/12/16 9.69 9.77 9.77 1,335,000 9.77 0.12   1.24%
02/11/16 9.78 9.79 9.57 2,124,520 9.65 -0.29   -2.92%
02/10/16 10.00 10.07 9.91 2,822,639 9.94 0.20   2.05%
02/09/16 9.89 9.96 9.67 2,212,142 9.74 -0.53   -5.16%
02/08/16 10.23 10.31 10.15 2,332,643 10.27 -0.19   -1.82%
02/05/16 10.51 10.56 10.43 2,067,838 10.46 0.11   1.06%
02/04/16 10.20 10.39 10.19 1,865,859 10.35 0.28   2.78%
02/03/16 10.00 10.10 9.77 2,380,566 10.07 0.05   0.50%

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!