TEF

Telefonica S.A.

$8.03 0.04 (0.56%)
15:49 EDT TEF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.37 (4.60%)
P/E:       14.86
Market Cap:       41.67B
EPS:       0.54
Volume:       746,440
Day's Range:       8.02 - 8.07
52wk Range:       7.70 - 9.23
Previous Close:       7.98
Historical Data for TEF
Date Open High Low Volume Close Change %
05/23/19 7.98 8.02 7.97 2,117,344 7.98 -0.05   -0.62%
05/22/19 8.03 8.09 8.01 1,459,887 8.03 0.01   0.12%
05/21/19 8.04 8.05 7.99 993,403 8.02 0.00   0.00%
05/20/19 7.98 8.04 7.98 1,742,480 8.02 0.04   0.50%
05/17/19 7.96 8.02 7.95 3,095,200 7.98 -0.05   -0.62%
05/16/19 8.01 8.07 7.98 1,311,288 8.03 0.02   0.25%
05/15/19 7.91 8.02 7.89 2,230,021 8.01 0.06   0.75%
05/14/19 7.92 7.98 7.89 2,880,213 7.95 0.14   1.79%
05/13/19 7.86 7.88 7.80 2,192,507 7.81 -0.22   -2.74%
05/10/19 7.87 8.07 7.86 3,103,500 8.03 0.05   0.63%
05/09/19 7.93 8.00 7.92 2,147,065 7.98 0.03   0.38%
05/08/19 8.04 8.05 7.94 2,492,039 7.95 -0.09   -1.12%
05/07/19 8.09 8.10 8.01 1,756,263 8.04 -0.12   -1.47%
05/06/19 8.10 8.18 8.09 1,139,962 8.16 0.00   0.00%
05/03/19 8.12 8.17 8.09 4,046,000 8.16 0.01   0.12%
05/02/19 8.22 8.23 8.11 1,395,851 8.15 -0.07   -0.85%
05/01/19 8.29 8.31 8.22 1,936,099 8.22 -0.08   -0.96%
04/30/19 8.28 8.33 8.24 1,213,437 8.30 0.00   0.00%
04/29/19 8.32 8.35 8.26 3,782,928 8.30 0.01   0.12%
04/26/19 8.30 8.33 8.28 4,708,200 8.29 0.11   1.34%
04/25/19 8.15 8.22 8.14 1,543,412 8.18 0.02   0.25%
04/24/19 8.21 8.21 8.14 2,319,840 8.16 -0.13   -1.57%
04/23/19 8.35 8.35 8.27 6,226,772 8.29 -0.11   -1.31%
04/22/19 8.50 8.50 8.39 1,154,540 8.40 -0.05   -0.59%
04/18/19 8.42 8.49 8.41 1,517,800 8.45 -0.05   -0.59%
04/17/19 8.46 8.52 8.45 4,245,518 8.50 0.11   1.31%
04/16/19 8.39 8.39 8.34 5,262,831 8.39 -0.03   -0.36%
04/15/19 8.46 8.48 8.41 3,524,872 8.42 0.01   0.12%
04/12/19 8.48 8.51 8.41 2,169,300 8.41 0.02   0.24%
04/11/19 8.39 8.40 8.36 585,206 8.39 0.04   0.48%
04/10/19 8.37 8.40 8.33 899,247 8.35 0.01   0.12%
04/09/19 8.38 8.39 8.34 1,013,905 8.34 -0.08   -0.95%
04/08/19 8.42 8.43 8.35 1,376,887 8.42 -0.03   -0.36%
04/05/19 8.41 8.48 8.39 1,223,300 8.45 -0.13   -1.52%
04/04/19 8.50 8.59 8.50 939,114 8.58 0.08   0.94%
04/03/19 8.44 8.50 8.43 1,559,391 8.50 0.11   1.31%
04/02/19 8.35 8.42 8.33 1,630,780 8.39 0.01   0.12%
04/01/19 8.42 8.43 8.36 3,292,243 8.38 0.02   0.24%
03/29/19 8.33 8.38 8.29 3,687,400 8.36 0.06   0.72%
03/28/19 8.49 8.49 8.29 2,546,965 8.30 -0.26   -3.04%
03/27/19 8.61 8.63 8.53 1,891,488 8.56 -0.02   -0.23%
03/26/19 8.57 8.59 8.55 1,023,837 8.58 0.04   0.47%
03/25/19 8.61 8.64 8.54 1,139,188 8.54 -0.08   -0.93%
03/22/19 8.68 8.70 8.61 1,792,000 8.62 -0.21   -2.38%
03/21/19 8.84 8.86 8.81 1,781,037 8.83 -0.07   -0.79%
03/20/19 8.86 8.93 8.80 2,554,545 8.90 -0.04   -0.45%
03/19/19 8.99 9.01 8.92 1,288,470 8.94 -0.02   -0.22%
03/18/19 8.94 8.97 8.89 1,168,909 8.96 0.03   0.34%
03/15/19 8.83 8.93 8.81 2,067,200 8.93 0.28   3.24%
03/14/19 8.68 8.73 8.64 1,617,992 8.65 0.00   0.00%
03/13/19 8.65 8.65 8.60 1,372,374 8.65 0.08   0.93%
03/12/19 8.58 8.61 8.56 2,170,158 8.57 -0.12   -1.38%
03/11/19 8.59 8.70 8.58 2,155,440 8.69 0.06   0.70%
03/08/19 8.51 8.64 8.51 1,903,600 8.63 0.13   1.53%
03/07/19 8.58 8.59 8.49 1,522,474 8.50 -0.06   -0.70%
03/06/19 8.53 8.57 8.50 1,803,760 8.56 0.05   0.59%
03/05/19 8.47 8.53 8.44 1,245,900 8.51 0.10   1.19%

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!