Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.030 -0.160 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.698 9.788 9.607 9.698 303,097 -0.06(-0.60%)
Jul 29, 2010 9.873 9.884 9.687 9.756 219,714 -0.01(-0.11%)
Jul 28, 2010 9.937 9.963 9.682 9.767 119,756 -0.21(-2.08%)
Jul 27, 2010 10.07 10.14 9.900 9.974 95,760 -0.01(-0.11%)
Jul 26, 2010 9.836 9.990 9.618 9.985 174,636 +0.14(+1.46%)
Jul 23, 2010 9.522 9.868 9.411 9.841 158,463 +0.24(+2.55%)
Jul 22, 2010 9.618 9.862 9.575 9.597 260,928 +0.14(+1.52%)
Jul 21, 2010 9.299 9.490 9.278 9.453 172,191 +0.25(+2.71%)
Jul 20, 2010 8.895 9.203 8.885 9.203 258,246 +0.22(+2.42%)
Jul 19, 2010 9.033 9.049 8.874 8.986 124,989 +0.05(+0.59%)
Jul 16, 2010 8.932 9.241 8.911 8.932 237,630 -0.32(-3.50%)
Jul 15, 2010 9.389 9.389 9.146 9.257 177,210 -0.10(-1.08%)
Jul 14, 2010 9.273 9.384 9.145 9.358 122,545 +0.06(+0.63%)
Jul 13, 2010 9.198 9.315 9.039 9.299 385,507 +0.26(+2.88%)
Jul 12, 2010 9.214 9.214 8.975 9.039 286,375 -0.10(-1.05%)
Jul 09, 2010 9.134 9.193 9.087 9.134 196,354 +0.01(+0.12%)
Jul 08, 2010 9.129 9.145 8.938 9.124 170,207 +0.11(+1.24%)
Jul 07, 2010 8.784 9.060 8.784 9.012 214,694 +0.27(+3.10%)
Jul 06, 2010 8.715 8.959 8.640 8.741 289,130 +0.07(+0.86%)
Jul 02, 2010 8.667 8.762 8.603 8.667 194,136 -0.02(-0.18%)
Jul 01, 2010 8.704 8.757 8.375 8.683 290,131 -0.05(-0.55%)
Jun 30, 2010 8.603 8.948 8.603 8.731 239,109 -0.04(-0.48%)
Jun 29, 2010 9.193 9.230 8.715 8.773 229,632 -0.56(-5.98%)
Jun 25, 2010 9.331 9.469 9.172 9.331 158,139 +0.01(+0.11%)
Jun 24, 2010 9.358 9.432 9.262 9.320 155,261 -0.13(-1.41%)
Jun 23, 2010 9.522 9.634 9.395 9.453 410,640 -0.12(-1.22%)
Jun 22, 2010 9.607 9.718 9.549 9.570 87,573 +0.06(+0.61%)
Jun 21, 2010 9.854 9.905 9.469 9.512 177,581 -0.20(-2.03%)
Jun 18, 2010 9.708 9.761 9.528 9.708 208,382 +0.06(+0.61%)
Jun 17, 2010 9.698 9.745 9.581 9.650 201,396 -0.03(-0.27%)
Jun 16, 2010 9.591 9.767 9.565 9.676 289,226 -0.04(-0.44%)
Jun 15, 2010 9.443 9.735 9.389 9.719 584,934 +0.27(+2.87%)
Jun 14, 2010 9.533 9.639 9.432 9.448 342,160 +0.11(+1.20%)
Jun 11, 2010 9.065 9.384 9.033 9.336 273,066 +0.12(+1.33%)
Jun 10, 2010 9.081 9.289 9.071 9.214 190,283 +0.20(+2.18%)
Jun 09, 2010 8.731 9.273 8.693 9.018 267,089 +0.27(+3.10%)
Jun 08, 2010 8.656 8.768 8.555 8.747 238,825 +0.03(+0.30%)
Jun 07, 2010 8.842 8.986 8.661 8.720 244,941 -0.16(-1.85%)
Jun 04, 2010 8.885 9.060 8.821 8.885 312,874 -0.23(-2.56%)
Jun 03, 2010 8.906 9.156 8.906 9.118 244,595 +0.14(+1.54%)
Jun 02, 2010 8.773 9.044 8.677 8.980 177,199 +0.26(+2.99%)
Jun 01, 2010 8.661 8.922 8.630 8.720 260,996 +0.06(+0.67%)
May 28, 2010 8.661 8.879 8.603 8.661 351,168 -0.13(-1.51%)
May 27, 2010 8.056 8.816 7.944 8.794 1,009,852 +0.81(+10.19%)
May 26, 2010 8.268 8.348 7.859 7.981 1,449 -0.26(-3.16%)
May 25, 2010 8.497 8.497 8.157 8.242 495,419 -0.29(-3.36%)
May 24, 2010 8.545 8.677 8.507 8.529 348,472 -0.10(-1.17%)
May 21, 2010 8.619 8.757 8.332 8.630 326,043 -0.02(-0.18%)
May 20, 2010 8.667 8.768 8.624 8.646 472,560 -0.29(-3.21%)
May 19, 2010 8.890 9.033 8.789 8.932 461,741 -0.09(-1.00%)
May 18, 2010 9.055 9.219 8.980 9.023 782,655 +0.02(+0.18%)
May 17, 2010 9.320 9.358 8.853 9.007 741,852 -0.35(-3.75%)
May 14, 2010 9.358 9.565 9.188 9.358 191,810 -0.28(-2.87%)
May 13, 2010 9.761 9.777 9.565 9.634 285,091 -0.17(-1.73%)
May 12, 2010 9.793 9.868 9.724 9.804 219,325 +0.01(+0.11%)
May 11, 2010 9.937 9.942 9.740 9.793 273,907 -0.15(-1.55%)
May 10, 2010 9.931 9.979 9.878 9.947 385,372 +0.69(+7.46%)
May 07, 2010 9.352 9.931 9.087 9.257 325,409 -0.23(-2.41%)
May 06, 2010 10.10 10.10 9.172 9.485 442,713 -0.62(-6.15%)
May 05, 2010 10.22 10.41 10.11 10.11 292,092 -0.23(-2.26%)
May 04, 2010 10.63 10.63 10.31 10.34 239,694 -0.38(-3.57%)
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.