Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.530 -0.030 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.781 5.943 5.740 5.816 240,558 +0.04(+0.70%)
Apr 28, 2005 5.898 5.943 5.735 5.776 237,212 -0.17(-2.82%)
Apr 27, 2005 5.893 5.954 5.862 5.943 77,364 +0.03(+0.43%)
Apr 26, 2005 5.969 5.969 5.877 5.918 297,647 -0.01(-0.17%)
Apr 25, 2005 5.974 6.050 5.893 5.928 390,563 -0.10(-1.60%)
Apr 22, 2005 6.086 6.096 5.989 6.025 282,292 -0.06(-1.00%)
Apr 21, 2005 5.918 6.086 5.918 6.086 235,243 +0.13(+2.13%)
Apr 20, 2005 6.035 6.040 5.943 5.959 275,402 -0.08(-1.26%)
Apr 19, 2005 5.918 6.065 5.827 6.035 605,333 +0.17(+2.86%)
Apr 18, 2005 5.908 5.954 5.766 5.867 374,814 -0.08(-1.28%)
Apr 15, 2005 6.152 6.157 5.938 5.943 786,441 -0.25(-4.10%)
Apr 14, 2005 6.421 6.436 6.136 6.197 330,718 -0.17(-2.71%)
Apr 13, 2005 6.319 6.401 6.289 6.370 136,027 +0.05(+0.80%)
Apr 12, 2005 6.284 6.370 6.192 6.319 549,426 +0.05(+0.73%)
Apr 11, 2005 6.228 6.329 6.197 6.274 203,943 +0.10(+1.56%)
Apr 08, 2005 6.233 6.309 6.136 6.177 335,443 -0.08(-1.22%)
Apr 07, 2005 6.223 6.360 6.223 6.253 554,938 +0.01(+0.16%)
Apr 06, 2005 6.406 6.502 6.243 6.243 439,186 -0.16(-2.46%)
Apr 05, 2005 6.284 6.411 6.269 6.401 375,011 +0.12(+1.86%)
Apr 04, 2005 6.329 6.335 6.197 6.284 347,058 -0.05(-0.72%)
Apr 01, 2005 6.228 6.360 6.228 6.329 581,711 +0.10(+1.63%)
Mar 31, 2005 6.147 6.263 6.147 6.228 733,684 +0.07(+1.07%)
Mar 30, 2005 6.035 6.269 6.035 6.162 694,312 +0.13(+2.19%)
Mar 29, 2005 5.893 6.060 5.893 6.030 1,908,720 +0.16(+2.77%)
Mar 28, 2005 5.959 5.994 5.842 5.867 354,735 -0.14(-2.37%)
Mar 24, 2005 5.842 6.167 5.842 6.009 436,824 +0.15(+2.60%)
Mar 23, 2005 6.096 6.192 5.781 5.857 837,624 -0.21(-3.51%)
Mar 22, 2005 6.126 6.228 6.065 6.070 972,864 -0.06(-0.91%)
Mar 21, 2005 6.233 6.233 5.969 6.126 704,155 -0.11(-1.71%)
Mar 18, 2005 6.263 6.401 6.213 6.233 945,501 -0.03(-0.49%)
Mar 17, 2005 5.862 6.269 5.837 6.263 1,212,045 +0.39(+6.57%)
Mar 16, 2005 5.989 6.070 5.776 5.877 1,746,904 -0.13(-2.11%)
Mar 15, 2005 6.020 6.121 5.837 6.004 1,774,661 -0.02(-0.25%)
Mar 14, 2005 6.223 6.228 5.949 6.020 2,388,066 -0.22(-3.50%)
Mar 11, 2005 6.319 6.401 6.182 6.238 863,412 -0.06(-0.89%)
Mar 10, 2005 6.558 6.563 5.918 6.294 3,528,849 -0.28(-4.32%)
Mar 09, 2005 7.036 7.036 6.350 6.578 3,235,336 -0.48(-6.83%)
Mar 08, 2005 7.279 7.290 7.010 7.061 1,882,932 -0.20(-2.80%)
Mar 07, 2005 7.432 7.432 7.239 7.264 1,134,877 -0.17(-2.26%)
Mar 04, 2005 7.213 7.442 7.203 7.432 619,704 +0.17(+2.31%)
Mar 03, 2005 7.274 7.330 7.234 7.264 891,956 -0.01(-0.07%)
Mar 02, 2005 7.417 7.417 7.239 7.269 2,248,888 -0.15(-1.99%)
Mar 01, 2005 7.264 7.579 7.188 7.417 1,019,323 +0.24(+3.33%)
Feb 28, 2005 7.340 7.340 7.086 7.178 1,046,882 +0.03(+0.36%)
Feb 25, 2005 6.680 7.284 6.680 7.152 1,046,489 +0.49(+7.32%)
Feb 24, 2005 6.771 6.771 6.533 6.665 691,950 -0.10(-1.43%)
Feb 23, 2005 6.655 6.807 6.655 6.761 523,835 +0.08(+1.22%)
Feb 22, 2005 6.782 6.782 6.583 6.680 1,186,257 -0.10(-1.50%)
Feb 18, 2005 6.756 6.863 6.731 6.782 1,271,299 +0.05(+0.75%)
Feb 17, 2005 6.350 6.782 6.350 6.731 2,704,808 +0.48(+7.72%)
Feb 16, 2005 6.289 6.299 6.208 6.248 550,804 -0.06(-0.97%)
Feb 15, 2005 6.487 6.487 6.299 6.309 1,057,906 -0.18(-2.74%)
Feb 14, 2005 6.350 6.507 6.324 6.487 1,030,543 +0.16(+2.57%)
Feb 11, 2005 6.202 6.350 6.202 6.324 1,801,040 +0.12(+1.97%)
Feb 10, 2005 6.350 6.416 6.177 6.202 1,120,113 -0.16(-2.48%)
Feb 09, 2005 6.350 6.390 6.208 6.360 1,016,370 +0.13(+2.12%)
Feb 08, 2005 6.096 6.228 6.096 6.228 747,857 +0.16(+2.59%)
Feb 07, 2005 6.116 6.187 6.045 6.070 640,177 -0.04(-0.67%)
Feb 04, 2005 6.096 6.202 6.020 6.111 883,688 +0.00(+0.00%)
Feb 03, 2005 5.710 6.111 5.664 6.111 801,206 +0.40(+7.03%)
Feb 02, 2005 5.628 5.740 5.562 5.710 220,873 +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.