Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.050 -0.140 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.382 8.433 8.168 8.219 209,904 -0.17(-2.00%)
Nov 27, 2009 8.417 8.519 8.250 8.387 160,816 -0.27(-3.17%)
Nov 25, 2009 8.687 8.793 8.565 8.661 204,152 +0.07(+0.83%)
Nov 24, 2009 8.397 8.620 8.397 8.590 158,002 +0.11(+1.32%)
Nov 23, 2009 8.443 8.565 8.397 8.478 216,548 +0.09(+1.03%)
Nov 20, 2009 8.346 8.448 8.133 8.392 566,379 -0.15(-1.78%)
Nov 19, 2009 8.788 8.788 8.483 8.544 574,259 -0.35(-3.94%)
Nov 18, 2009 9.134 9.134 8.808 8.895 238,438 -0.01(-0.06%)
Nov 17, 2009 8.915 8.935 8.854 8.900 109,452 -0.06(-0.62%)
Nov 16, 2009 8.986 9.022 8.890 8.956 306,901 +0.05(+0.57%)
Nov 13, 2009 8.819 8.925 8.819 8.905 376,242 +0.04(+0.40%)
Nov 12, 2009 8.778 8.930 8.727 8.869 200,815 +0.01(+0.11%)
Nov 11, 2009 8.834 8.991 8.773 8.859 226,225 -0.02(-0.23%)
Nov 10, 2009 9.103 9.103 8.869 8.880 177,245 -0.09(-0.96%)
Nov 09, 2009 8.890 9.073 8.753 8.966 139,212 +0.24(+2.80%)
Nov 06, 2009 8.798 9.037 8.676 8.722 162,902 -0.17(-1.94%)
Nov 05, 2009 8.702 9.017 8.615 8.895 694,057 +0.08(+0.92%)
Nov 04, 2009 8.961 9.012 8.783 8.814 183,795 -0.02(-0.23%)
Nov 03, 2009 8.753 8.920 8.727 8.834 172,928 -0.17(-1.92%)
Nov 02, 2009 8.671 9.034 8.524 9.007 270,419 +0.42(+4.91%)
Oct 30, 2009 8.864 8.905 8.519 8.585 310,173 -0.20(-2.31%)
Oct 29, 2009 8.707 8.925 8.707 8.788 328,616 +0.13(+1.53%)
Oct 28, 2009 8.819 8.976 8.560 8.656 300,405 -0.23(-2.63%)
Oct 27, 2009 8.991 9.057 8.687 8.890 177,225 -0.03(-0.34%)
Oct 26, 2009 9.108 9.154 8.839 8.920 234,806 -0.21(-2.28%)
Oct 23, 2009 9.144 9.240 9.068 9.128 303,601 -0.04(-0.44%)
Oct 22, 2009 8.925 9.342 8.905 9.169 787,048 +0.25(+2.85%)
Oct 21, 2009 8.839 9.078 8.824 8.915 103,383 +0.03(+0.34%)
Oct 20, 2009 8.834 8.941 8.783 8.885 330,951 +0.08(+0.92%)
Oct 19, 2009 8.925 9.068 8.753 8.803 325,472 -0.05(-0.57%)
Oct 16, 2009 8.880 8.920 8.758 8.854 212,845 -0.03(-0.29%)
Oct 15, 2009 8.915 9.007 8.742 8.880 193,405 -0.09(-0.96%)
Oct 14, 2009 9.118 9.220 8.935 8.966 296,769 -0.01(-0.06%)
Oct 13, 2009 8.788 9.052 8.773 8.971 252,749 -0.07(-0.79%)
Oct 12, 2009 8.956 9.245 8.874 9.042 394,872 +0.09(+1.02%)
Oct 09, 2009 8.788 9.027 8.702 8.951 416,461 +0.22(+2.50%)
Oct 08, 2009 8.468 8.753 8.392 8.732 417,333 +0.40(+4.82%)
Oct 07, 2009 8.052 8.499 8.052 8.331 379,484 -0.10(-1.20%)
Oct 06, 2009 8.234 8.448 8.229 8.433 499,509 +0.25(+3.11%)
Oct 05, 2009 7.950 8.194 7.931 8.179 354,168 +0.24(+3.07%)
Oct 02, 2009 7.737 7.980 7.665 7.935 409,605 +0.17(+2.16%)
Oct 01, 2009 8.107 8.107 7.691 7.767 375,797 -0.36(-4.38%)
Sep 30, 2009 7.691 8.351 7.655 8.123 676,115 +0.48(+6.32%)
Sep 29, 2009 7.442 7.676 7.442 7.640 292,589 +0.20(+2.66%)
Sep 28, 2009 7.315 7.452 7.229 7.442 113,562 +0.12(+1.60%)
Sep 25, 2009 7.300 7.356 7.211 7.325 131,773 -0.03(-0.35%)
Sep 24, 2009 7.422 7.457 7.229 7.351 182,352 -0.07(-0.96%)
Sep 23, 2009 7.716 7.828 7.173 7.422 81,602 -0.06(-0.81%)
Sep 22, 2009 7.254 7.508 7.218 7.483 297,143 +0.22(+3.08%)
Sep 21, 2009 7.274 7.284 7.112 7.259 292,881 -0.02(-0.21%)
Sep 18, 2009 7.351 7.386 7.218 7.274 888,202 -0.03(-0.35%)
Sep 17, 2009 7.386 7.422 7.193 7.300 218,851 +0.03(+0.42%)
Sep 16, 2009 7.264 7.371 7.239 7.269 155,996 +0.06(+0.85%)
Sep 15, 2009 7.234 7.244 7.112 7.208 494,178 +0.02(+0.21%)
Sep 14, 2009 7.300 7.300 7.107 7.193 471,851 -0.11(-1.53%)
Sep 11, 2009 7.269 7.335 7.102 7.305 214,124 +0.07(+0.98%)
Sep 10, 2009 7.523 7.620 7.229 7.234 467,246 -0.29(-3.85%)
Sep 09, 2009 7.320 7.554 7.193 7.523 213,364 +0.20(+2.78%)
Sep 08, 2009 7.361 7.391 7.198 7.320 319,403 -0.02(-0.28%)
Sep 04, 2009 7.345 7.422 7.244 7.340 139,620 +0.04(+0.56%)
Sep 03, 2009 7.345 7.345 7.244 7.300 252,777 -0.03(-0.42%)
Sep 02, 2009 7.361 7.462 7.295 7.330 808,871 -0.13(-1.70%)
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.