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:       10.05
Historical Data for TEF
Date Open High Low Volume Close Change %
05/01/18 10.14 10.14 10.00 644,938 10.05 -0.10   -0.99%
04/30/18 10.17 10.21 10.12 1,292,928 10.15 0.00   0.00%
04/27/18 10.11 10.17 10.08 1,102,727 10.15 0.00   0.00%
04/26/18 10.20 10.22 10.14 1,747,606 10.15 0.00   0.00%
04/25/18 10.12 10.17 10.10 1,016,122 10.15 0.08   0.79%
04/24/18 10.16 10.16 10.05 1,093,985 10.07 -0.07   -0.69%
04/23/18 10.16 10.18 10.12 824,229 10.14 0.02   0.20%
04/20/18 10.12 10.15 10.07 847,359 10.12 0.03   0.30%
04/19/18 10.09 10.11 10.07 979,088 10.09 -0.02   -0.20%
04/18/18 10.11 10.15 10.08 888,328 10.11 0.02   0.20%
04/17/18 10.07 10.10 10.04 914,353 10.09 0.01   0.10%
04/16/18 10.02 10.10 9.99 625,877 10.08 0.07   0.70%
04/13/18 10.06 10.06 9.98 796,610 10.01 -0.03   -0.30%
04/12/18 9.98 10.06 9.98 773,391 10.04 -0.01   -0.10%
04/11/18 10.10 10.11 10.05 658,300 10.05 -0.05   -0.50%
04/10/18 10.07 10.13 10.04 1,193,767 10.10 0.14   1.41%
04/09/18 10.02 10.06 9.96 890,243 9.96 0.08   0.81%
04/06/18 9.96 10.02 9.87 1,116,350 9.88 -0.06   -0.60%
04/05/18 9.92 9.96 9.90 1,313,164 9.94 0.12   1.22%
04/04/18 9.65 9.82 9.64 1,080,906 9.82 0.02   0.20%
04/03/18 9.75 9.82 9.71 1,152,223 9.80 0.08   0.82%
04/02/18 9.84 9.85 9.68 724,585 9.72 -0.15   -1.52%
03/29/18 0.00 9.87 9.87 0 9.87 0.09   0.92%
03/28/18 9.75 9.86 9.71 984,417 9.78 0.13   1.35%
03/27/18 9.75 9.78 9.61 1,858,945 9.65 -0.07   -0.72%
03/26/18 9.66 9.73 9.56 1,716,958 9.72 0.22   2.32%
03/23/18 9.60 9.62 9.49 1,113,174 9.50 0.01   0.11%
03/22/18 9.52 9.60 9.48 1,398,829 9.49 -0.21   -2.16%
03/21/18 9.67 9.73 9.64 1,048,851 9.70 -0.05   -0.51%
03/20/18 9.74 9.77 9.70 1,263,766 9.75 -0.18   -1.81%
03/19/18 9.97 9.99 9.89 2,092,364 9.93 -0.08   -0.80%
03/16/18 9.92 10.04 9.92 1,468,147 10.01 0.14   1.42%
03/15/18 9.91 9.91 9.83 1,012,197 9.87 -0.06   -0.60%
03/14/18 9.95 9.96 9.89 1,038,165 9.93 0.05   0.51%
03/13/18 10.00 10.01 9.85 1,061,275 9.88 -0.14   -1.40%
03/12/18 10.00 10.05 9.99 856,570 10.02 -0.01   -0.10%
03/09/18 9.99 10.04 9.97 1,711,686 10.03 0.14   1.42%
03/08/18 9.89 9.91 9.85 812,053 9.89 0.07   0.71%
03/07/18 0.00 9.83 9.72 1,238,471 9.82 -0.03   -0.30%
03/06/18 9.82 9.87 9.80 985,252 9.85 0.10   1.03%
03/05/18 9.64 9.78 9.63 1,143,967 9.75 0.09   0.93%
03/02/18 9.64 9.67 9.53 1,205,148 9.66 0.04   0.42%
03/01/18 9.61 9.70 9.52 1,405,550 9.62 -0.01   -0.10%
02/28/18 9.74 9.75 9.63 1,110,223 9.63 -0.07   -0.72%
02/27/18 9.83 9.85 9.70 1,251,100 9.70 -0.24   -2.41%
02/26/18 9.86 10.00 9.83 2,495,035 9.94 0.04   0.40%
02/23/18 9.80 9.90 9.77 2,149,933 9.90 0.18   1.85%
02/22/18 0.00 0.00 9.66 3,086,081 9.72 0.43   4.63%
02/21/18 9.39 9.42 9.28 1,245,548 9.29 -0.06   -0.64%
02/20/18 9.41 9.44 9.33 1,131,813 9.35 -0.08   -0.85%
02/16/18 0.00 9.43 9.43 0 9.43 0.05   0.53%
02/15/18 9.30 9.38 9.26 1,168,989 9.38 0.05   0.54%
02/14/18 9.19 9.33 9.18 988,930 9.33 0.06   0.65%
02/13/18 9.20 9.27 9.17 1,450,468 9.27 -0.08   -0.86%
02/12/18 9.32 9.38 9.27 1,659,524 9.35 0.13   1.41%
02/09/18 9.27 9.30 8.99 3,189,395 9.22 -0.01   -0.11%
02/08/18 0.00 9.47 9.23 2,902,502 9.23 -0.32   -3.35%
02/07/18 9.62 9.64 9.54 1,656,353 9.55 -0.11   -1.14%
02/06/18 9.47 9.70 9.46 2,900,378 9.66 0.06   0.63%
02/05/18 9.77 9.79 9.50 2,543,063 9.60 -0.33   -3.32%

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!