Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.91 10.95 10.95 10.95 133,175 +0.09(+0.82%)
Dec 30, 2013 11.25 11.40 10.80 10.86 309,939 -0.45(-3.99%)
Dec 27, 2013 11.09 11.34 10.97 11.31 211,939 +0.22(+1.95%)
Dec 26, 2013 11.12 11.22 10.89 11.10 168,847 -0.02(-0.17%)
Dec 24, 2013 11.36 11.44 11.05 11.12 94,260 -0.29(-2.51%)
Dec 23, 2013 11.15 11.52 11.09 11.40 289,726 +0.54(+4.95%)
Dec 20, 2013 11.17 11.19 10.75 10.86 373,698 -0.32(-2.88%)
Dec 19, 2013 11.14 11.33 11.11 11.19 239,256 -0.09(-0.81%)
Dec 18, 2013 11.29 11.40 11.01 11.28 236,662 +0.00(+0.00%)
Dec 17, 2013 10.96 11.36 10.93 11.28 303,931 +0.29(+2.65%)
Dec 16, 2013 11.08 11.33 10.85 10.99 296,580 -0.16(-1.42%)
Dec 13, 2013 11.07 11.25 10.82 11.14 382,138 +0.13(+1.16%)
Dec 12, 2013 10.86 11.02 10.76 11.02 289,608 +0.08(+0.72%)
Dec 11, 2013 11.22 11.22 10.78 10.94 276,767 -0.36(-3.17%)
Dec 10, 2013 11.39 11.42 11.13 11.30 205,096 -0.12(-1.06%)
Dec 09, 2013 11.13 11.48 10.77 11.42 629,025 +0.29(+2.56%)
Dec 06, 2013 11.29 11.37 11.13 11.13 259,565 -0.02(-0.22%)
Dec 05, 2013 11.40 11.56 11.13 11.16 186,606 -0.25(-2.23%)
Dec 04, 2013 11.14 11.50 11.13 11.41 287,611 +0.19(+1.68%)
Dec 03, 2013 11.74 11.81 11.09 11.22 575,738 -0.53(-4.54%)
Dec 02, 2013 12.05 12.25 11.61 11.76 390,422 -0.38(-3.15%)
Nov 29, 2013 12.18 12.30 12.03 12.14 175,603 +0.05(+0.40%)
Nov 27, 2013 11.76 12.21 11.76 12.09 306,412 +0.38(+3.27%)
Nov 26, 2013 12.62 12.70 11.71 11.71 667,032 -0.89(-7.04%)
Nov 25, 2013 12.98 12.98 12.50 12.59 188,551 -0.27(-2.08%)
Nov 22, 2013 12.25 12.92 12.14 12.86 524,152 +0.57(+4.64%)
Nov 21, 2013 12.49 12.66 12.20 12.29 268,682 -0.10(-0.83%)
Nov 20, 2013 12.14 12.53 12.02 12.39 257,375 +0.21(+1.74%)
Nov 19, 2013 12.32 12.32 12.01 12.18 229,296 -0.20(-1.62%)
Nov 18, 2013 12.26 12.60 12.10 12.38 310,757 +0.22(+1.80%)
Nov 15, 2013 11.91 12.20 11.87 12.16 240,435 +0.18(+1.52%)
Nov 14, 2013 11.61 12.05 11.37 11.98 375,014 +0.38(+3.24%)
Nov 13, 2013 11.62 11.82 11.54 11.61 319,957 -0.14(-1.19%)
Nov 12, 2013 12.01 12.16 11.72 11.74 242,332 -0.30(-2.52%)
Nov 11, 2013 12.25 12.39 12.03 12.05 289,247 -0.12(-0.95%)
Nov 08, 2013 12.21 12.21 11.99 12.16 236,865 +0.07(+0.55%)
Nov 07, 2013 11.98 12.51 11.93 12.10 395,340 +0.06(+0.50%)
Nov 06, 2013 12.77 13.09 12.03 12.04 358,618 -0.69(-5.39%)
Nov 05, 2013 12.56 12.93 12.32 12.72 420,259 +0.43(+3.51%)
Nov 04, 2013 12.22 12.58 12.22 12.29 446,085 +0.07(+0.55%)
Nov 01, 2013 11.84 12.37 11.84 12.22 485,590 +0.35(+2.91%)
Oct 31, 2013 11.31 12.00 11.18 11.88 368,015 +0.50(+4.37%)
Oct 30, 2013 11.23 11.54 11.11 11.38 254,626 +0.07(+0.59%)
Oct 29, 2013 11.19 11.45 10.98 11.31 336,798 +0.12(+1.08%)
Oct 28, 2013 11.11 11.65 11.11 11.19 420,235 +0.04(+0.38%)
Oct 25, 2013 11.68 11.75 11.02 11.15 383,865 -0.47(-4.07%)
Oct 24, 2013 11.28 11.70 11.25 11.62 168,272 +0.29(+2.57%)
Oct 23, 2013 11.78 11.87 11.27 11.33 383,906 -0.52(-4.40%)
Oct 22, 2013 12.26 12.33 11.78 11.85 440,650 -0.41(-3.32%)
Oct 21, 2013 11.98 12.36 11.94 12.26 374,689 +0.29(+2.38%)
Oct 18, 2013 11.71 12.00 11.54 11.98 254,085 +0.27(+2.33%)
Oct 17, 2013 11.56 11.75 11.45 11.70 153,816 +0.10(+0.89%)
Oct 16, 2013 11.67 11.79 11.44 11.60 203,774 -0.07(-0.57%)
Oct 15, 2013 11.77 11.87 11.59 11.67 162,448 -0.08(-0.67%)
Oct 14, 2013 11.21 11.84 11.16 11.74 254,965 +0.42(+3.75%)
Oct 11, 2013 11.30 11.49 11.13 11.32 278,365 -0.07(-0.64%)
Oct 10, 2013 10.76 11.64 10.76 11.39 437,144 +0.78(+7.38%)
Oct 09, 2013 10.73 10.81 10.40 10.61 313,264 -0.15(-1.35%)
Oct 08, 2013 10.65 10.83 10.55 10.76 310,958 +0.07(+0.68%)
Oct 07, 2013 10.43 10.80 10.22 10.68 378,980 +0.22(+2.09%)
Oct 04, 2013 10.63 10.70 10.41 10.46 219,105 -0.22(-2.10%)
Oct 03, 2013 10.96 11.06 10.66 10.69 207,282 -0.25(-2.28%)
Oct 02, 2013 11.01 11.09 10.87 10.94 209,829 -0.14(-1.26%)
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.