Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.560 +0.510 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.701 9.791 9.610 9.701 303,007 -0.06(-0.60%)
Jul 29, 2010 9.876 9.887 9.690 9.759 219,649 -0.01(-0.11%)
Jul 28, 2010 9.940 9.966 9.685 9.770 119,720 -0.21(-2.08%)
Jul 27, 2010 10.07 10.14 9.903 9.977 95,731 -0.01(-0.11%)
Jul 26, 2010 9.839 9.993 9.621 9.988 174,583 +0.14(+1.46%)
Jul 23, 2010 9.525 9.871 9.414 9.844 158,415 +0.24(+2.55%)
Jul 22, 2010 9.621 9.865 9.578 9.600 260,850 +0.14(+1.52%)
Jul 21, 2010 9.302 9.493 9.281 9.456 172,139 +0.25(+2.71%)
Jul 20, 2010 8.898 9.206 8.887 9.206 258,169 +0.22(+2.42%)
Jul 19, 2010 9.036 9.052 8.877 8.988 124,952 +0.05(+0.59%)
Jul 16, 2010 8.935 9.243 8.914 8.935 237,559 -0.32(-3.50%)
Jul 15, 2010 9.392 9.392 9.149 9.259 177,157 -0.10(-1.08%)
Jul 14, 2010 9.275 9.387 9.148 9.360 122,508 +0.06(+0.63%)
Jul 13, 2010 9.201 9.318 9.041 9.302 385,392 +0.26(+2.88%)
Jul 12, 2010 9.217 9.217 8.978 9.041 286,289 -0.10(-1.05%)
Jul 09, 2010 9.137 9.196 9.089 9.137 196,296 +0.01(+0.12%)
Jul 08, 2010 9.132 9.148 8.940 9.127 170,156 +0.11(+1.24%)
Jul 07, 2010 8.786 9.063 8.786 9.015 214,629 +0.27(+3.10%)
Jul 06, 2010 8.717 8.962 8.643 8.744 289,043 +0.07(+0.86%)
Jul 02, 2010 8.669 8.765 8.606 8.669 194,078 -0.02(-0.18%)
Jul 01, 2010 8.707 8.760 8.377 8.685 290,044 -0.05(-0.55%)
Jun 30, 2010 8.606 8.951 8.606 8.733 239,038 -0.04(-0.48%)
Jun 29, 2010 9.196 9.233 8.717 8.776 229,563 -0.56(-5.98%)
Jun 25, 2010 9.334 9.472 9.174 9.334 158,091 +0.01(+0.11%)
Jun 24, 2010 9.360 9.435 9.265 9.323 155,215 -0.13(-1.41%)
Jun 23, 2010 9.525 9.637 9.398 9.456 410,517 -0.12(-1.22%)
Jun 22, 2010 9.610 9.721 9.552 9.573 87,547 +0.06(+0.61%)
Jun 21, 2010 9.857 9.908 9.472 9.515 177,527 -0.20(-2.03%)
Jun 18, 2010 9.711 9.764 9.530 9.711 208,319 +0.06(+0.61%)
Jun 17, 2010 9.701 9.748 9.584 9.653 201,336 -0.03(-0.27%)
Jun 16, 2010 9.594 9.770 9.568 9.679 289,139 -0.04(-0.44%)
Jun 15, 2010 9.445 9.738 9.392 9.722 584,758 +0.27(+2.87%)
Jun 14, 2010 9.536 9.642 9.435 9.451 342,057 +0.11(+1.20%)
Jun 11, 2010 9.068 9.387 9.036 9.339 272,984 +0.12(+1.33%)
Jun 10, 2010 9.084 9.291 9.073 9.217 190,226 +0.20(+2.18%)
Jun 09, 2010 8.733 9.275 8.696 9.020 267,009 +0.27(+3.10%)
Jun 08, 2010 8.659 8.770 8.558 8.749 238,753 +0.03(+0.30%)
Jun 07, 2010 8.845 8.988 8.664 8.723 244,868 -0.16(-1.85%)
Jun 04, 2010 8.887 9.063 8.824 8.887 312,780 -0.23(-2.56%)
Jun 03, 2010 8.909 9.158 8.909 9.121 244,522 +0.14(+1.54%)
Jun 02, 2010 8.776 9.047 8.680 8.983 177,146 +0.26(+2.99%)
Jun 01, 2010 8.664 8.925 8.632 8.723 260,917 +0.06(+0.67%)
May 28, 2010 8.664 8.882 8.606 8.664 351,063 -0.13(-1.51%)
May 27, 2010 8.058 8.818 7.947 8.797 1,009,549 +0.81(+10.19%)
May 26, 2010 8.271 8.350 7.861 7.984 1,448 -0.26(-3.16%)
May 25, 2010 8.499 8.499 8.159 8.244 495,271 -0.29(-3.36%)
May 24, 2010 8.547 8.680 8.510 8.531 348,367 -0.10(-1.17%)
May 21, 2010 8.622 8.760 8.335 8.632 325,946 -0.02(-0.18%)
May 20, 2010 8.669 8.770 8.627 8.648 472,418 -0.29(-3.21%)
May 19, 2010 8.893 9.036 8.792 8.935 461,603 -0.09(-1.00%)
May 18, 2010 9.057 9.222 8.983 9.026 782,420 +0.02(+0.18%)
May 17, 2010 9.323 9.360 8.855 9.010 741,629 -0.35(-3.75%)
May 14, 2010 9.360 9.568 9.190 9.360 191,752 -0.28(-2.87%)
May 13, 2010 9.764 9.780 9.568 9.637 285,006 -0.17(-1.73%)
May 12, 2010 9.796 9.871 9.727 9.807 219,259 +0.01(+0.11%)
May 11, 2010 9.940 9.945 9.743 9.796 273,825 -0.15(-1.55%)
May 10, 2010 9.934 9.982 9.881 9.950 385,256 +0.69(+7.46%)
May 07, 2010 9.355 9.934 9.089 9.259 325,312 -0.23(-2.41%)
May 06, 2010 10.10 10.10 9.174 9.488 442,581 -0.62(-6.15%)
May 05, 2010 10.23 10.42 10.11 10.11 292,005 -0.23(-2.26%)
May 04, 2010 10.63 10.64 10.31 10.34 239,623 -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.