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 (%)
Mar 31, 2016 12.30 12.52 12.02 12.27 91,099 -0.09(-0.72%)
Mar 30, 2016 12.41 12.75 12.32 12.36 90,068 -0.01(-0.11%)
Mar 29, 2016 12.69 12.69 12.28 12.38 212,896 -0.29(-2.28%)
Mar 28, 2016 13.04 13.04 12.59 12.67 66,763 -0.31(-2.38%)
Mar 24, 2016 12.77 12.97 12.97 12.97 80,743 +0.08(+0.58%)
Mar 23, 2016 13.10 13.10 12.68 12.90 77,985 -0.16(-1.26%)
Mar 22, 2016 12.69 13.30 12.58 13.06 113,305 +0.21(+1.66%)
Mar 21, 2016 12.90 13.03 12.68 12.85 135,766 -0.07(-0.53%)
Mar 18, 2016 12.58 12.94 12.45 12.92 86,434 +0.32(+2.50%)
Mar 17, 2016 12.65 12.84 12.48 12.60 191,249 -0.02(-0.16%)
Mar 16, 2016 12.46 12.74 12.30 12.62 90,751 +0.05(+0.38%)
Mar 15, 2016 12.71 12.78 12.20 12.58 208,167 -0.22(-1.72%)
Mar 14, 2016 12.97 12.97 12.71 12.80 75,059 -0.19(-1.43%)
Mar 11, 2016 13.08 13.10 12.67 12.98 146,929 +0.07(+0.53%)
Mar 10, 2016 13.04 13.04 12.64 12.91 160,214 -0.19(-1.41%)
Mar 09, 2016 13.26 13.26 12.95 13.10 227,461 -0.01(-0.05%)
Mar 08, 2016 13.16 13.26 12.95 13.11 209,670 +0.00(+0.00%)
Mar 07, 2016 13.01 13.22 12.94 13.11 152,635 +0.17(+1.33%)
Mar 04, 2016 12.76 13.03 12.62 12.93 209,955 +0.08(+0.64%)
Mar 03, 2016 12.96 13.03 12.63 12.85 151,658 -0.05(-0.37%)
Mar 02, 2016 12.69 13.00 12.46 12.90 365,825 +0.14(+1.08%)
Mar 01, 2016 12.71 12.83 12.37 12.76 244,163 +0.10(+0.76%)
Feb 29, 2016 12.78 12.92 12.30 12.67 195,080 +0.05(+0.38%)
Feb 26, 2016 12.43 12.85 12.08 12.62 213,790 +0.19(+1.49%)
Feb 25, 2016 12.30 12.49 12.13 12.43 105,760 +0.23(+1.91%)
Feb 24, 2016 12.01 12.26 11.59 12.20 111,708 +0.03(+0.28%)
Feb 23, 2016 12.12 12.31 12.01 12.16 120,845 +0.11(+0.91%)
Feb 22, 2016 11.70 12.33 11.42 12.06 222,447 +0.68(+5.97%)
Feb 19, 2016 11.23 11.45 11.07 11.38 103,078 +0.21(+1.84%)
Feb 18, 2016 11.01 11.12 10.85 11.17 125,281 +0.25(+2.26%)
Feb 17, 2016 10.63 11.02 10.52 10.92 75,044 +0.32(+2.98%)
Feb 16, 2016 10.38 10.63 10.22 10.61 121,613 +0.28(+2.72%)
Feb 12, 2016 10.33 10.33 10.33 10.33 55,674 +0.01(+0.07%)
Feb 11, 2016 10.05 10.40 10.02 10.32 169,394 -0.32(-3.03%)
Feb 10, 2016 10.58 10.75 10.16 10.64 78,742 +0.15(+1.44%)
Feb 09, 2016 10.61 10.79 10.40 10.49 48,182 -0.29(-2.74%)
Feb 08, 2016 10.77 10.92 10.38 10.79 81,387 -0.13(-1.19%)
Feb 05, 2016 10.99 11.09 10.81 10.92 49,598 -0.10(-0.93%)
Feb 04, 2016 10.81 11.32 10.62 11.02 106,266 +0.24(+2.23%)
Feb 03, 2016 10.84 10.96 10.50 10.78 139,344 +0.00(+0.00%)
Feb 02, 2016 10.70 10.85 10.55 10.78 177,164 -0.08(-0.70%)
Feb 01, 2016 10.64 10.90 10.38 10.85 87,138 +0.12(+1.09%)
Jan 29, 2016 10.71 10.81 10.65 10.74 139,905 +0.12(+1.16%)
Jan 28, 2016 10.44 10.74 10.37 10.61 554,433 +0.12(+1.18%)
Jan 27, 2016 10.04 10.50 9.880 10.49 218,339 +0.45(+4.51%)
Jan 26, 2016 9.908 10.35 9.729 10.04 238,975 +0.13(+1.32%)
Jan 25, 2016 10.24 10.35 9.880 9.908 112,045 -0.36(-3.48%)
Jan 22, 2016 10.29 10.45 10.10 10.26 463,241 +0.18(+1.77%)
Jan 21, 2016 9.860 10.41 9.633 10.09 158,054 +0.14(+1.45%)
Jan 20, 2016 10.02 10.02 9.626 9.942 234,203 -0.23(-2.29%)
Jan 19, 2016 10.63 10.63 10.03 10.18 126,902 -0.39(-3.70%)
Jan 15, 2016 10.25 10.57 10.57 10.57 214,538 -0.01(-0.13%)
Jan 14, 2016 10.71 10.77 10.36 10.58 134,485 -0.14(-1.28%)
Jan 13, 2016 10.81 10.88 10.68 10.72 247,314 -0.06(-0.57%)
Jan 12, 2016 10.77 10.94 10.56 10.78 121,608 +0.08(+0.70%)
Jan 11, 2016 10.94 10.96 10.61 10.70 121,859 -0.11(-1.01%)
Jan 08, 2016 10.98 11.02 10.65 10.81 187,576 -0.09(-0.82%)
Jan 07, 2016 11.01 11.15 10.75 10.90 200,438 -0.28(-2.52%)
Jan 06, 2016 11.05 11.22 11.05 11.18 164,678 -0.01(-0.12%)
Jan 05, 2016 10.81 11.27 10.81 11.20 346,210 +0.44(+4.08%)
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.