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 (%)
Apr 29, 2005 5.779 5.942 5.739 5.815 240,630 +0.04(+0.70%)
Apr 28, 2005 5.896 5.942 5.733 5.774 237,283 -0.17(-2.82%)
Apr 27, 2005 5.891 5.952 5.860 5.942 77,387 +0.03(+0.43%)
Apr 26, 2005 5.967 5.967 5.876 5.916 297,736 -0.01(-0.17%)
Apr 25, 2005 5.972 6.048 5.891 5.926 390,680 -0.10(-1.60%)
Apr 22, 2005 6.084 6.094 5.987 6.023 282,376 -0.06(-1.00%)
Apr 21, 2005 5.916 6.084 5.916 6.084 235,314 +0.13(+2.13%)
Apr 20, 2005 6.033 6.038 5.942 5.957 275,484 -0.08(-1.26%)
Apr 19, 2005 5.916 6.064 5.825 6.033 605,515 +0.17(+2.86%)
Apr 18, 2005 5.906 5.952 5.764 5.865 374,927 -0.08(-1.28%)
Apr 15, 2005 6.150 6.155 5.937 5.942 786,677 -0.25(-4.10%)
Apr 14, 2005 6.419 6.434 6.135 6.196 330,818 -0.17(-2.71%)
Apr 13, 2005 6.317 6.399 6.287 6.368 136,068 +0.05(+0.80%)
Apr 12, 2005 6.282 6.368 6.190 6.317 549,591 +0.05(+0.73%)
Apr 11, 2005 6.226 6.328 6.196 6.272 204,004 +0.10(+1.56%)
Apr 08, 2005 6.231 6.307 6.135 6.175 335,544 -0.08(-1.22%)
Apr 07, 2005 6.221 6.358 6.221 6.251 555,105 +0.01(+0.16%)
Apr 06, 2005 6.404 6.500 6.241 6.241 439,318 -0.16(-2.46%)
Apr 05, 2005 6.282 6.409 6.267 6.399 375,124 +0.12(+1.86%)
Apr 04, 2005 6.328 6.333 6.196 6.282 347,162 -0.05(-0.72%)
Apr 01, 2005 6.226 6.358 6.226 6.328 581,885 +0.10(+1.63%)
Mar 31, 2005 6.145 6.262 6.145 6.226 733,904 +0.07(+1.07%)
Mar 30, 2005 6.033 6.267 6.033 6.160 694,521 +0.13(+2.19%)
Mar 29, 2005 5.891 6.058 5.891 6.028 1,909,293 +0.16(+2.77%)
Mar 28, 2005 5.957 5.992 5.840 5.865 354,841 -0.14(-2.37%)
Mar 24, 2005 5.840 6.165 5.840 6.008 436,955 +0.15(+2.60%)
Mar 23, 2005 6.094 6.190 5.779 5.855 837,875 -0.21(-3.51%)
Mar 22, 2005 6.124 6.226 6.064 6.069 973,156 -0.06(-0.91%)
Mar 21, 2005 6.231 6.231 5.967 6.124 704,367 -0.11(-1.71%)
Mar 18, 2005 6.262 6.399 6.211 6.231 945,785 -0.03(-0.49%)
Mar 17, 2005 5.860 6.267 5.835 6.262 1,212,409 +0.39(+6.57%)
Mar 16, 2005 5.987 6.069 5.774 5.876 1,747,428 -0.13(-2.12%)
Mar 15, 2005 6.018 6.119 5.835 6.003 1,775,193 -0.02(-0.25%)
Mar 14, 2005 6.221 6.226 5.947 6.018 2,388,782 -0.22(-3.50%)
Mar 11, 2005 6.317 6.399 6.180 6.236 863,671 -0.06(-0.89%)
Mar 10, 2005 6.556 6.561 5.916 6.292 3,529,908 -0.28(-4.32%)
Mar 09, 2005 7.033 7.033 6.348 6.576 3,236,307 -0.48(-6.83%)
Mar 08, 2005 7.277 7.287 7.008 7.059 1,883,497 -0.20(-2.80%)
Mar 07, 2005 7.430 7.430 7.237 7.262 1,135,218 -0.17(-2.26%)
Mar 04, 2005 7.211 7.440 7.201 7.430 619,890 +0.17(+2.31%)
Mar 03, 2005 7.272 7.328 7.232 7.262 892,224 -0.01(-0.07%)
Mar 02, 2005 7.414 7.414 7.237 7.267 2,249,563 -0.15(-1.99%)
Mar 01, 2005 7.262 7.577 7.186 7.414 1,019,628 +0.24(+3.33%)
Feb 28, 2005 7.338 7.338 7.084 7.176 1,047,197 +0.03(+0.36%)
Feb 25, 2005 6.678 7.282 6.678 7.150 1,046,803 +0.49(+7.32%)
Feb 24, 2005 6.769 6.769 6.531 6.663 692,158 -0.10(-1.43%)
Feb 23, 2005 6.653 6.805 6.653 6.759 523,992 +0.08(+1.22%)
Feb 22, 2005 6.780 6.780 6.582 6.678 1,186,613 -0.10(-1.50%)
Feb 18, 2005 6.754 6.861 6.729 6.780 1,271,680 +0.05(+0.75%)
Feb 17, 2005 6.348 6.780 6.348 6.729 2,705,619 +0.48(+7.72%)
Feb 16, 2005 6.287 6.297 6.206 6.246 550,969 -0.06(-0.97%)
Feb 15, 2005 6.485 6.485 6.297 6.307 1,058,224 -0.18(-2.74%)
Feb 14, 2005 6.348 6.505 6.323 6.485 1,030,853 +0.16(+2.57%)
Feb 11, 2005 6.201 6.348 6.201 6.323 1,801,580 +0.12(+1.97%)
Feb 10, 2005 6.348 6.414 6.175 6.201 1,120,449 -0.16(-2.48%)
Feb 09, 2005 6.348 6.389 6.206 6.358 1,016,675 +0.13(+2.12%)
Feb 08, 2005 6.094 6.226 6.094 6.226 748,082 +0.16(+2.59%)
Feb 07, 2005 6.114 6.185 6.043 6.069 640,369 -0.04(-0.67%)
Feb 04, 2005 6.094 6.201 6.018 6.109 883,954 +0.00(+0.00%)
Feb 03, 2005 5.708 6.109 5.662 6.109 801,446 +0.40(+7.03%)
Feb 02, 2005 5.627 5.739 5.561 5.708 220,939 +0.06(+1.08%)
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.