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:       8.53
Historical Data for TEF
Date Open High Low Volume Close Change %
03/01/19 8.61 8.64 8.51 1,620,700 8.53 -0.12   -1.39%
02/28/19 8.65 8.69 8.64 1,639,869 8.65 0.03   0.35%
02/27/19 8.65 8.68 8.61 1,234,564 8.62 -0.08   -0.92%
02/26/19 8.67 8.71 8.66 763,352 8.70 -0.07   -0.80%
02/25/19 8.87 8.88 8.76 1,168,968 8.77 -0.04   -0.45%
02/22/19 8.78 8.86 8.75 1,049,200 8.81 -0.04   -0.45%
02/21/19 8.85 8.86 8.79 1,098,333 8.85 0.11   1.26%
02/20/19 8.70 8.78 8.68 1,041,114 8.74 0.07   0.81%
02/19/19 8.58 8.68 8.57 905,462 8.67 0.13   1.52%
02/15/19 8.48 8.54 8.46 1,063,300 8.54 0.21   2.52%
02/14/19 8.32 8.37 8.30 969,988 8.33 -0.01   -0.12%
02/13/19 8.35 8.38 8.32 1,097,301 8.34 -0.01   -0.12%
02/12/19 8.41 8.42 8.33 1,037,629 8.35 0.04   0.48%
02/11/19 8.33 8.35 8.30 1,232,097 8.31 -0.06   -0.72%
02/08/19 8.29 8.39 8.25 1,348,500 8.37 -0.08   -0.95%
02/07/19 8.54 8.55 8.44 1,530,879 8.45 -0.24   -2.76%
02/06/19 8.68 8.73 8.68 1,374,268 8.69 -0.03   -0.34%
02/05/19 8.66 8.75 8.63 1,046,162 8.72 0.14   1.63%
02/04/19 8.54 8.59 8.50 1,283,756 8.58 -0.10   -1.15%
02/01/19 8.63 8.69 8.60 1,112,900 8.68 0.02   0.23%
01/31/19 8.62 8.68 8.58 2,087,971 8.66 -0.09   -1.03%
01/30/19 8.66 8.77 8.60 1,367,722 8.75 -0.02   -0.23%
01/29/19 8.77 8.82 8.75 1,093,011 8.77 -0.08   -0.90%
01/28/19 8.79 8.88 8.78 1,042,865 8.85 0.03   0.34%
01/25/19 8.79 8.86 8.79 789,800 8.82 0.06   0.68%
01/24/19 8.81 8.83 8.72 826,319 8.76 -0.06   -0.68%
01/23/19 8.84 8.91 8.79 1,441,258 8.82 0.11   1.26%
01/22/19 8.76 8.79 8.70 1,595,269 8.71 -0.08   -0.91%
01/18/19 8.79 8.82 8.75 1,193,500 8.79 0.10   1.15%
01/17/19 8.66 8.71 8.63 1,121,859 8.69 0.02   0.23%
01/16/19 8.69 8.73 8.66 818,987 8.67 -0.02   -0.23%
01/15/19 8.68 8.72 8.63 4,147,002 8.69 -0.06   -0.69%
01/14/19 8.74 8.79 8.72 2,061,867 8.75 -0.04   -0.46%
01/11/19 8.83 8.85 8.78 1,765,100 8.79 -0.02   -0.23%
01/10/19 8.78 8.84 8.78 2,715,530 8.81 0.07   0.80%
01/09/19 8.77 8.80 8.72 1,246,994 8.74 -0.13   -1.47%
01/08/19 8.83 8.89 8.77 1,813,231 8.87 -0.02   -0.22%
01/07/19 8.81 8.92 8.78 1,450,825 8.89 0.12   1.37%
01/04/19 8.72 8.81 8.70 1,886,700 8.77 0.17   1.98%
01/03/19 8.58 8.67 8.55 1,830,750 8.60 0.11   1.30%
01/02/19 8.35 8.51 8.34 1,692,732 8.49 0.03   0.35%
12/31/18 8.43 8.49 8.39 1,833,900 8.46 0.03   0.36%
12/28/18 8.44 8.50 8.41 2,020,800 8.43 0.00   0.00%
12/27/18 8.27 8.44 8.20 2,118,929 8.43 -0.02   -0.24%
12/26/18 8.20 8.47 8.17 1,711,878 8.45 0.21   2.55%
12/24/18 8.35 8.40 8.20 1,274,100 8.24 -0.13   -1.55%
12/21/18 8.46 8.53 8.32 2,313,300 8.37 -0.15   -1.76%
12/20/18 8.50 8.58 8.47 2,440,445 8.52 -0.04   -0.47%
12/19/18 8.61 8.75 8.51 2,749,571 8.56 0.08   0.94%
12/18/18 8.47 8.51 8.42 2,136,408 8.48 -0.30   -3.42%
12/17/18 8.87 8.89 8.76 2,355,415 8.78 0.02   0.23%
12/14/18 8.78 8.81 8.70 5,340,400 8.76 -0.10   -1.13%
12/13/18 8.88 8.91 8.82 1,558,080 8.86 0.07   0.80%
12/12/18 8.77 8.86 8.76 2,015,113 8.79 0.24   2.81%
12/11/18 8.71 8.73 8.54 1,891,108 8.55 -0.06   -0.70%
12/10/18 8.65 8.66 8.52 2,111,184 8.61 -0.11   -1.26%
12/07/18 8.77 8.82 8.67 1,734,600 8.72 -0.01   -0.11%
12/06/18 8.77 8.79 8.60 3,433,671 8.73 -0.08   -0.91%
12/04/18 9.03 9.05 8.77 3,871,500 8.81 -0.21   -2.33%

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!