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, 2006 8.687 8.844 8.687 8.768 434,068 -0.05(-0.52%)
Nov 29, 2006 8.433 8.920 8.433 8.814 576,789 +0.40(+4.77%)
Nov 28, 2006 8.179 8.427 8.179 8.412 357,294 +0.21(+2.54%)
Nov 27, 2006 8.356 8.367 8.179 8.204 318,120 -0.16(-1.94%)
Nov 24, 2006 8.346 8.382 8.280 8.367 199,218 -0.03(-0.36%)
Nov 22, 2006 8.316 8.483 8.311 8.397 250,401 +0.08(+0.98%)
Nov 21, 2006 8.346 8.372 8.306 8.316 320,088 -0.03(-0.37%)
Nov 20, 2006 8.194 8.402 8.194 8.346 275,008 +0.12(+1.42%)
Nov 17, 2006 8.336 8.372 8.158 8.229 356,900 -0.14(-1.70%)
Nov 16, 2006 8.433 8.443 8.336 8.372 259,456 -0.06(-0.72%)
Nov 15, 2006 8.199 8.560 8.199 8.433 545,489 +0.23(+2.85%)
Nov 14, 2006 7.930 8.199 7.930 8.199 678,170 +0.30(+3.79%)
Nov 13, 2006 7.864 7.899 7.787 7.899 144,492 +0.04(+0.45%)
Nov 10, 2006 8.092 8.128 7.701 7.864 425,210 -0.18(-2.21%)
Nov 09, 2006 8.041 8.128 7.975 8.041 358,672 +0.04(+0.51%)
Nov 08, 2006 7.818 8.102 7.766 8.001 427,966 +0.18(+2.34%)
Nov 07, 2006 7.823 7.864 7.813 7.818 121,657 +0.02(+0.20%)
Nov 06, 2006 7.732 7.803 7.676 7.803 137,012 +0.06(+0.72%)
Nov 03, 2006 7.665 7.747 7.640 7.747 112,208 +0.07(+0.93%)
Nov 02, 2006 7.625 7.732 7.584 7.676 218,707 +0.05(+0.67%)
Nov 01, 2006 7.696 7.747 7.544 7.625 385,248 -0.05(-0.60%)
Oct 31, 2006 7.620 7.691 7.559 7.671 405,524 +0.08(+1.00%)
Oct 30, 2006 7.635 7.660 7.544 7.594 442,927 -0.04(-0.53%)
Oct 27, 2006 7.406 7.660 7.381 7.635 678,367 +0.23(+3.16%)
Oct 26, 2006 7.188 7.417 7.188 7.401 833,687 +0.21(+2.90%)
Oct 25, 2006 7.163 7.213 7.112 7.193 179,533 +0.01(+0.07%)
Oct 24, 2006 7.157 7.188 7.122 7.188 123,625 +0.03(+0.43%)
Oct 23, 2006 7.163 7.203 7.137 7.157 309,852 -0.01(-0.07%)
Oct 20, 2006 7.102 7.173 7.025 7.163 1,160,666 +0.08(+1.08%)
Oct 19, 2006 7.061 7.112 7.041 7.086 150,201 +0.03(+0.36%)
Oct 18, 2006 7.112 7.168 7.056 7.061 371,665 -0.05(-0.64%)
Oct 17, 2006 7.112 7.117 7.020 7.107 197,447 -0.05(-0.64%)
Oct 16, 2006 7.147 7.183 7.066 7.152 163,981 +0.05(+0.64%)
Oct 13, 2006 7.091 7.178 7.061 7.107 644,311 -0.02(-0.29%)
Oct 12, 2006 7.127 7.213 7.081 7.127 689,982 +0.00(+0.00%)
Oct 11, 2006 7.112 7.142 7.097 7.127 212,605 +0.00(+0.00%)
Oct 10, 2006 7.137 7.208 7.071 7.127 477,770 +0.04(+0.50%)
Oct 09, 2006 7.061 7.142 7.036 7.091 178,155 -0.06(-0.85%)
Oct 06, 2006 7.152 7.188 7.107 7.152 493,125 +0.01(+0.07%)
Oct 05, 2006 7.086 7.163 7.086 7.147 155,713 +0.05(+0.72%)
Oct 04, 2006 7.071 7.157 7.056 7.097 295,678 -0.02(-0.21%)
Oct 03, 2006 7.061 7.163 7.041 7.112 292,135 +0.06(+0.79%)
Oct 02, 2006 6.959 7.102 6.954 7.056 261,425 +0.07(+1.02%)
Sep 29, 2006 7.046 7.046 6.959 6.985 469,109 -0.09(-1.22%)
Sep 28, 2006 6.995 7.076 6.964 7.071 123,429 +0.06(+0.87%)
Sep 27, 2006 6.985 7.086 6.965 7.010 169,887 -0.01(-0.07%)
Sep 26, 2006 6.985 7.081 6.909 7.015 827,584 +0.01(+0.07%)
Sep 25, 2006 7.152 7.152 6.934 7.010 395,878 -0.16(-2.27%)
Sep 22, 2006 7.107 7.173 7.061 7.173 144,689 +0.06(+0.86%)
Sep 21, 2006 7.127 7.163 7.071 7.112 455,132 -0.04(-0.50%)
Sep 20, 2006 7.122 7.188 7.112 7.147 257,094 +0.03(+0.36%)
Sep 19, 2006 7.107 7.122 7.056 7.122 217,526 +0.03(+0.43%)
Sep 18, 2006 7.041 7.112 6.980 7.091 176,974 +0.10(+1.45%)
Sep 15, 2006 6.990 7.000 6.949 6.990 133,075 +0.08(+1.10%)
Sep 14, 2006 6.822 6.934 6.766 6.914 443,124 +0.07(+0.96%)
Sep 13, 2006 6.858 6.858 6.807 6.848 84,254 -0.03(-0.37%)
Sep 12, 2006 6.812 6.944 6.812 6.873 114,964 +0.04(+0.59%)
Sep 11, 2006 6.807 6.883 6.782 6.832 328,159 -0.03(-0.37%)
Sep 08, 2006 6.858 6.924 6.843 6.858 86,813 -0.01(-0.15%)
Sep 07, 2006 6.853 6.934 6.807 6.868 133,271 -0.02(-0.29%)
Sep 06, 2006 6.934 6.970 6.858 6.888 181,107 -0.10(-1.38%)
Sep 05, 2006 6.980 7.010 6.878 6.985 480,329 +0.00(+0.00%)
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.