Telecom Argentina Stet France Telecom ADR (NY: TEO )

7.990 +0.270 (+3.50%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 11.51 11.72 11.16 11.55 259,336 -0.02(-0.18%)
Feb 27, 2014 11.30 11.70 11.20 11.57 347,087 +0.33(+2.91%)
Feb 26, 2014 11.26 11.45 11.12 11.24 207,656 -0.05(-0.42%)
Feb 25, 2014 11.60 11.60 11.12 11.29 207,070 -0.29(-2.53%)
Feb 24, 2014 11.54 11.60 11.40 11.58 139,197 +0.10(+0.89%)
Feb 21, 2014 11.69 11.77 11.37 11.48 187,093 -0.14(-1.23%)
Feb 20, 2014 11.38 11.65 11.31 11.62 144,106 +0.21(+1.85%)
Feb 19, 2014 11.64 11.70 11.41 11.41 361,432 -0.29(-2.51%)
Feb 18, 2014 11.76 11.83 11.46 11.70 298,779 -0.15(-1.27%)
Feb 14, 2014 11.05 11.85 11.85 11.85 454,624 +0.83(+7.55%)
Feb 13, 2014 10.74 11.05 10.67 11.02 215,086 +0.13(+1.19%)
Feb 12, 2014 10.44 11.23 10.44 10.89 414,092 +0.53(+5.07%)
Feb 11, 2014 10.34 10.50 10.20 10.37 276,986 +0.01(+0.07%)
Feb 10, 2014 10.70 10.70 10.29 10.36 146,582 -0.30(-2.81%)
Feb 07, 2014 10.57 10.67 10.48 10.66 140,150 +0.10(+0.97%)
Feb 06, 2014 10.48 10.68 10.42 10.56 171,272 +0.16(+1.57%)
Feb 05, 2014 10.57 10.57 10.16 10.40 196,343 -0.09(-0.85%)
Feb 04, 2014 10.29 10.53 10.21 10.48 238,718 +0.23(+2.26%)
Feb 03, 2014 10.44 10.49 9.959 10.25 341,205 -0.14(-1.38%)
Jan 31, 2014 10.20 10.46 10.14 10.40 225,698 -0.03(-0.33%)
Jan 30, 2014 10.14 10.46 10.12 10.43 216,803 +0.27(+2.69%)
Jan 29, 2014 10.29 10.33 10.01 10.16 210,565 -0.28(-2.68%)
Jan 28, 2014 10.07 10.45 9.945 10.44 402,419 +0.35(+3.52%)
Jan 27, 2014 10.33 10.48 9.502 10.08 764,856 -0.21(-2.05%)
Jan 24, 2014 11.00 11.49 10.25 10.29 681,163 -0.83(-7.42%)
Jan 23, 2014 12.00 12.04 11.04 11.12 660,508 -0.98(-8.07%)
Jan 22, 2014 12.13 12.18 11.79 12.09 189,490 -0.03(-0.28%)
Jan 21, 2014 11.92 12.19 11.86 12.13 199,581 +0.10(+0.85%)
Jan 17, 2014 12.22 12.03 12.03 12.03 385,426 -0.15(-1.23%)
Jan 16, 2014 12.07 12.22 12.03 12.18 199,289 +0.12(+0.96%)
Jan 15, 2014 11.99 12.10 11.83 12.06 249,618 +0.16(+1.32%)
Jan 14, 2014 11.77 11.96 11.77 11.90 334,991 +0.18(+1.51%)
Jan 13, 2014 11.17 12.22 11.15 11.73 525,031 +0.48(+4.31%)
Jan 10, 2014 11.30 11.36 11.13 11.24 168,520 +0.00(+0.00%)
Jan 09, 2014 11.18 11.24 10.87 11.24 301,714 -0.01(-0.06%)
Jan 08, 2014 11.28 11.47 11.21 11.25 217,042 -0.05(-0.42%)
Jan 07, 2014 10.93 11.33 10.93 11.30 370,748 +0.44(+4.09%)
Jan 06, 2014 11.09 11.16 10.62 10.85 792,815 -0.20(-1.85%)
Jan 03, 2014 11.11 11.35 10.91 11.06 250,222 -0.01(-0.06%)
Jan 02, 2014 11.67 11.68 10.80 11.06 919,430 -0.70(-5.92%)
Dec 31, 2013 11.71 11.76 11.76 11.76 124,028 +0.10(+0.82%)
Dec 30, 2013 12.08 12.24 11.60 11.66 288,652 -0.48(-3.99%)
Dec 27, 2013 11.91 12.18 11.78 12.15 197,382 +0.23(+1.95%)
Dec 26, 2013 11.94 12.05 11.69 11.92 157,250 -0.02(-0.17%)
Dec 24, 2013 12.20 12.28 11.87 11.94 87,786 -0.31(-2.51%)
Dec 23, 2013 11.97 12.37 11.90 12.24 269,827 +0.58(+4.95%)
Dec 20, 2013 11.99 12.02 11.54 11.67 348,032 -0.35(-2.88%)
Dec 19, 2013 11.97 12.17 11.93 12.01 222,823 -0.10(-0.81%)
Dec 18, 2013 12.12 12.24 11.82 12.11 220,408 +0.00(+0.00%)
Dec 17, 2013 11.76 12.20 11.74 12.11 283,057 +0.31(+2.65%)
Dec 16, 2013 11.90 12.17 11.65 11.80 276,210 -0.17(-1.42%)
Dec 13, 2013 11.89 12.08 11.61 11.97 355,892 +0.14(+1.16%)
Dec 12, 2013 11.66 11.84 11.56 11.83 269,717 +0.08(+0.72%)
Dec 11, 2013 12.04 12.04 11.57 11.74 257,758 -0.38(-3.17%)
Dec 10, 2013 12.23 12.26 11.95 12.13 191,010 -0.13(-1.06%)
Dec 09, 2013 11.95 12.33 11.56 12.26 585,823 +0.31(+2.56%)
Dec 06, 2013 12.12 12.21 11.95 11.95 241,738 -0.03(-0.22%)
Dec 05, 2013 12.25 12.42 11.95 11.98 173,789 -0.27(-2.23%)
Dec 04, 2013 11.97 12.35 11.95 12.25 267,857 +0.20(+1.68%)
Dec 03, 2013 12.61 12.68 11.91 12.05 536,195 -0.57(-4.54%)
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.