Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.560 +0.510 (+6.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.68 12.27 11.68 12.20 403,949 +0.01(+0.08%)
Oct 30, 2007 11.78 12.31 11.68 12.19 583,089 +0.51(+4.39%)
Oct 29, 2007 11.19 12.03 11.19 11.67 950,816 +0.20(+1.73%)
Oct 26, 2007 11.11 11.53 11.00 11.48 1,212,636 +0.43(+3.86%)
Oct 25, 2007 11.57 12.02 10.79 11.05 1,740,802 -0.41(-3.55%)
Oct 24, 2007 11.80 11.80 10.97 11.46 1,447,879 -0.31(-2.63%)
Oct 23, 2007 12.32 12.47 11.61 11.76 830,537 -0.62(-5.00%)
Oct 22, 2007 12.43 12.83 12.26 12.38 173,824 -0.14(-1.09%)
Oct 19, 2007 12.98 12.98 12.48 12.52 387,216 -0.52(-4.01%)
Oct 18, 2007 13.02 13.11 12.86 13.04 265,362 +0.07(+0.51%)
Oct 17, 2007 13.00 13.03 12.71 12.98 371,861 +0.21(+1.63%)
Oct 16, 2007 12.83 12.86 12.60 12.77 78,152 +0.02(+0.12%)
Oct 15, 2007 12.95 13.06 12.55 12.76 310,836 -0.26(-2.03%)
Oct 12, 2007 12.87 13.19 12.76 13.02 300,599 +0.28(+2.23%)
Oct 11, 2007 12.89 12.96 12.67 12.74 363,003 -0.04(-0.32%)
Oct 10, 2007 12.81 12.84 12.69 12.78 155,319 -0.04(-0.28%)
Oct 09, 2007 12.90 12.92 12.66 12.81 99,412 +0.13(+1.04%)
Oct 08, 2007 12.72 12.72 12.58 12.68 104,530 +0.18(+1.42%)
Oct 05, 2007 12.32 12.52 12.32 12.50 257,094 +0.34(+2.80%)
Oct 04, 2007 12.48 12.61 12.14 12.16 520,291 -0.20(-1.64%)
Oct 03, 2007 12.39 12.39 12.27 12.36 217,329 -0.06(-0.45%)
Oct 02, 2007 12.33 12.65 12.29 12.42 265,559 +0.18(+1.45%)
Oct 01, 2007 12.19 12.47 12.19 12.24 485,841 -0.23(-1.83%)
Sep 28, 2007 13.22 13.22 12.21 12.47 514,582 -0.66(-5.03%)
Sep 27, 2007 12.59 13.15 12.39 13.13 281,898 +0.56(+4.49%)
Sep 26, 2007 12.52 12.65 12.42 12.57 193,706 +0.22(+1.81%)
Sep 25, 2007 12.20 12.37 12.05 12.34 187,407 +0.15(+1.21%)
Sep 24, 2007 11.96 12.27 11.92 12.20 403,162 +0.15(+1.27%)
Sep 21, 2007 12.50 12.50 11.86 12.04 281,307 -0.31(-2.55%)
Sep 20, 2007 12.62 12.71 12.17 12.36 283,473 -0.14(-1.14%)
Sep 19, 2007 12.44 12.58 12.33 12.50 312,805 +0.32(+2.63%)
Sep 18, 2007 11.94 12.31 11.73 12.18 661,044 +0.37(+3.10%)
Sep 17, 2007 11.82 12.10 11.73 11.82 583,876 -0.22(-1.81%)
Sep 14, 2007 11.82 12.22 11.73 12.03 153,351 +0.07(+0.59%)
Sep 13, 2007 12.12 12.16 11.73 11.96 568,915 +0.03(+0.21%)
Sep 12, 2007 12.74 12.74 11.93 11.94 330,325 -0.43(-3.45%)
Sep 11, 2007 12.21 12.80 12.19 12.36 494,306 +0.28(+2.35%)
Sep 10, 2007 12.29 12.29 11.82 12.08 387,413 +0.00(+0.00%)
Sep 07, 2007 12.39 12.39 11.96 12.08 392,531 -0.39(-3.14%)
Sep 06, 2007 12.79 12.80 12.45 12.47 314,773 -0.31(-2.46%)
Sep 05, 2007 12.70 12.98 12.57 12.79 258,078 -0.09(-0.67%)
Sep 04, 2007 13.21 13.21 12.83 12.87 368,515 -0.30(-2.28%)
Aug 31, 2007 13.78 13.78 13.12 13.17 418,123 -0.07(-0.50%)
Aug 30, 2007 12.90 13.36 12.90 13.24 612,814 +0.06(+0.42%)
Aug 29, 2007 13.05 13.41 12.94 13.18 652,382 +0.35(+2.69%)
Aug 28, 2007 13.21 13.33 12.70 12.84 878,570 -0.46(-3.44%)
Aug 27, 2007 13.51 13.85 13.20 13.29 1,132,121 -0.12(-0.91%)
Aug 24, 2007 12.87 13.69 12.87 13.42 2,685,713 +0.49(+3.81%)
Aug 23, 2007 12.06 13.13 11.78 12.92 1,913,248 +1.01(+8.49%)
Aug 22, 2007 11.71 12.02 11.56 11.91 993,534 +0.48(+4.18%)
Aug 21, 2007 11.43 11.63 11.24 11.43 695,100 +0.06(+0.49%)
Aug 20, 2007 11.03 11.47 11.03 11.38 765,378 +0.35(+3.13%)
Aug 17, 2007 10.55 11.19 10.42 11.03 839,986 +1.12(+11.27%)
Aug 16, 2007 10.55 10.71 9.565 9.916 590,175 -0.72(-6.78%)
Aug 15, 2007 10.87 10.97 10.46 10.64 1,861,672 -0.25(-2.33%)
Aug 14, 2007 11.02 11.25 10.31 10.89 411,430 -0.27(-2.41%)
Aug 13, 2007 11.25 11.49 11.16 11.16 466,156 +0.19(+1.71%)
Aug 10, 2007 10.46 10.97 10.35 10.97 899,240 +0.57(+5.52%)
Aug 09, 2007 10.03 10.64 9.733 10.40 1,095,309 -0.30(-2.80%)
Aug 08, 2007 10.62 11.42 10.47 10.70 1,389,610 +0.12(+1.10%)
Aug 07, 2007 10.16 10.58 10.05 10.58 1,254,960 +0.29(+2.86%)
Aug 06, 2007 10.40 10.45 10.11 10.29 298,828 -0.18(-1.75%)
Aug 03, 2007 10.57 10.89 10.44 10.47 313,395 -0.42(-3.83%)
Aug 02, 2007 10.88 11.00 10.82 10.89 666,949 -0.02(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.