Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.480 -0.050 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.518 8.553 8.291 8.308 536,227 -0.26(-3.05%)
Apr 27, 2012 8.394 8.578 8.235 8.570 829,502 +0.23(+2.79%)
Apr 26, 2012 8.354 8.377 8.207 8.337 428,289 -0.06(-0.68%)
Apr 25, 2012 8.422 8.456 8.217 8.394 634,727 -0.01(-0.14%)
Apr 24, 2012 8.365 8.496 8.348 8.405 758,053 +0.07(+0.82%)
Apr 23, 2012 8.257 8.445 8.132 8.337 768,486 -0.05(-0.54%)
Apr 20, 2012 8.354 8.479 8.235 8.382 888,365 +0.04(+0.48%)
Apr 19, 2012 8.337 8.445 8.047 8.342 1,533,522 -0.06(-0.68%)
Apr 18, 2012 8.484 8.490 7.886 8.399 2,634,145 +0.11(+1.37%)
Apr 17, 2012 9.030 9.058 8.217 8.286 3,255,903 -0.95(-10.33%)
Apr 16, 2012 9.552 9.552 9.189 9.240 943,496 -0.32(-3.33%)
Apr 13, 2012 9.757 9.802 9.479 9.558 784,565 -0.25(-2.55%)
Apr 12, 2012 9.819 9.927 9.762 9.808 467,369 -0.04(-0.40%)
Apr 11, 2012 9.819 9.864 9.768 9.847 516,827 +0.09(+0.87%)
Apr 10, 2012 9.711 9.762 9.626 9.762 883,505 +0.05(+0.53%)
Apr 09, 2012 9.677 9.728 9.654 9.711 322,293 -0.03(-0.29%)
Apr 05, 2012 9.796 9.847 9.694 9.739 383,052 -0.09(-0.87%)
Apr 04, 2012 9.950 9.967 9.813 9.825 1,098,136 -0.14(-1.42%)
Apr 03, 2012 9.898 10.04 9.774 9.967 555,993 +0.10(+0.98%)
Apr 02, 2012 10.06 10.18 9.853 9.870 744,126 -0.19(-1.92%)
Mar 30, 2012 9.995 10.21 9.995 10.06 448,642 +0.07(+0.68%)
Mar 29, 2012 9.944 10.04 9.779 9.995 847,763 +0.05(+0.51%)
Mar 28, 2012 10.07 10.11 9.825 9.944 759,895 -0.06(-0.57%)
Mar 27, 2012 10.13 10.16 9.916 10.00 628,935 -0.12(-1.18%)
Mar 26, 2012 10.49 10.70 9.910 10.12 1,387,066 -0.46(-4.35%)
Mar 23, 2012 10.80 10.82 10.48 10.58 435,142 -0.22(-2.05%)
Mar 22, 2012 10.69 10.82 10.59 10.80 477,933 +0.10(+0.90%)
Mar 21, 2012 10.52 10.71 10.44 10.70 499,329 +0.20(+1.89%)
Mar 20, 2012 10.72 10.72 10.46 10.51 306,728 -0.24(-2.27%)
Mar 19, 2012 10.68 10.89 10.65 10.75 393,177 +0.06(+0.58%)
Mar 16, 2012 10.79 10.94 10.62 10.69 319,912 -0.06(-0.58%)
Mar 15, 2012 10.56 10.77 10.48 10.75 476,656 +0.24(+2.27%)
Mar 14, 2012 10.36 10.64 10.36 10.51 556,910 +0.15(+1.42%)
Mar 13, 2012 10.37 10.40 10.24 10.36 236,598 +0.07(+0.72%)
Mar 12, 2012 10.36 10.36 10.24 10.29 381,254 -0.08(-0.77%)
Mar 09, 2012 10.49 10.52 10.29 10.37 291,071 -0.08(-0.76%)
Mar 08, 2012 10.57 10.57 10.40 10.45 239,896 +0.01(+0.11%)
Mar 07, 2012 10.25 10.48 10.23 10.44 241,012 +0.19(+1.83%)
Mar 06, 2012 10.51 10.62 10.23 10.25 581,807 -0.27(-2.54%)
Mar 05, 2012 10.62 10.62 10.32 10.52 281,690 -0.10(-0.96%)
Mar 02, 2012 10.58 10.69 10.53 10.62 246,214 +0.01(+0.11%)
Mar 01, 2012 10.52 10.65 10.44 10.61 600,680 +0.12(+1.19%)
Feb 29, 2012 10.52 10.57 10.28 10.48 654,008 +0.09(+0.82%)
Feb 28, 2012 10.51 10.59 10.23 10.40 866,740 -0.16(-1.56%)
Feb 27, 2012 10.79 10.80 10.51 10.56 621,251 -0.26(-2.41%)
Feb 24, 2012 11.32 11.32 10.78 10.82 433,388 -0.40(-3.59%)
Feb 23, 2012 11.35 11.39 11.17 11.23 342,481 -0.07(-0.60%)
Feb 22, 2012 11.34 11.37 11.16 11.30 416,991 -0.06(-0.55%)
Feb 21, 2012 11.49 11.70 11.26 11.36 371,173 +0.00(+0.00%)
Feb 17, 2012 11.15 11.40 11.13 11.36 747,303 +0.23(+2.04%)
Feb 16, 2012 10.89 11.15 10.72 11.13 833,329 +0.26(+2.35%)
Feb 15, 2012 10.93 10.98 10.68 10.88 1,464,583 +0.01(+0.10%)
Feb 14, 2012 11.19 11.20 10.82 10.86 667,123 -0.37(-3.33%)
Feb 13, 2012 11.48 11.49 11.22 11.24 390,528 -0.09(-0.75%)
Feb 10, 2012 11.31 11.36 11.16 11.32 350,757 -0.07(-0.60%)
Feb 09, 2012 11.55 11.62 11.28 11.39 655,466 -0.12(-1.04%)
Feb 08, 2012 11.72 11.74 11.41 11.51 553,038 -0.15(-1.27%)
Feb 07, 2012 12.13 12.14 11.64 11.66 664,735 -0.45(-3.71%)
Feb 06, 2012 12.20 12.21 12.01 12.11 390,511 -0.10(-0.84%)
Feb 03, 2012 12.49 12.57 12.19 12.21 536,794 -0.23(-1.87%)
Feb 02, 2012 12.64 12.64 12.36 12.44 601,194 -0.02(-0.14%)
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.