Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.050 -0.140 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 10.72 10.92 10.40 10.76 278,378 -0.02(-0.18%)
Feb 27, 2014 10.53 10.90 10.43 10.78 372,572 +0.31(+2.91%)
Feb 26, 2014 10.49 10.67 10.36 10.47 222,904 -0.04(-0.42%)
Feb 25, 2014 10.80 10.80 10.36 10.52 222,274 -0.27(-2.53%)
Feb 24, 2014 10.75 10.81 10.62 10.79 149,418 +0.10(+0.89%)
Feb 21, 2014 10.89 10.96 10.59 10.69 200,831 -0.13(-1.23%)
Feb 20, 2014 10.60 10.85 10.54 10.83 154,687 +0.20(+1.85%)
Feb 19, 2014 10.84 10.90 10.63 10.63 387,971 -0.27(-2.51%)
Feb 18, 2014 10.96 11.03 10.68 10.90 320,717 -0.14(-1.27%)
Feb 14, 2014 10.29 11.04 11.04 11.04 488,005 +0.78(+7.55%)
Feb 13, 2014 10.00 10.29 9.945 10.27 230,879 +0.12(+1.19%)
Feb 12, 2014 9.722 10.47 9.722 10.15 444,497 +0.49(+5.07%)
Feb 11, 2014 9.633 9.786 9.500 9.659 297,324 +0.01(+0.07%)
Feb 10, 2014 9.964 9.964 9.582 9.652 157,345 -0.28(-2.82%)
Feb 07, 2014 9.849 9.945 9.767 9.932 150,441 +0.10(+0.97%)
Feb 06, 2014 9.767 9.950 9.710 9.837 183,847 +0.15(+1.57%)
Feb 05, 2014 9.849 9.849 9.462 9.684 210,759 -0.08(-0.85%)
Feb 04, 2014 9.582 9.811 9.510 9.767 256,246 +0.22(+2.26%)
Feb 03, 2014 9.722 9.773 9.277 9.551 366,258 -0.13(-1.38%)
Jan 31, 2014 9.500 9.741 9.446 9.684 242,270 -0.03(-0.33%)
Jan 30, 2014 9.443 9.741 9.430 9.716 232,722 +0.25(+2.69%)
Jan 29, 2014 9.589 9.627 9.328 9.462 226,026 -0.26(-2.68%)
Jan 28, 2014 9.379 9.735 9.265 9.722 431,967 +0.33(+3.52%)
Jan 27, 2014 9.621 9.760 8.852 9.392 821,016 -0.20(-2.05%)
Jan 24, 2014 10.24 10.70 9.551 9.589 731,178 -0.77(-7.42%)
Jan 23, 2014 11.18 11.22 10.29 10.36 709,006 -0.91(-8.07%)
Jan 22, 2014 11.30 11.34 10.99 11.27 203,404 -0.03(-0.28%)
Jan 21, 2014 11.11 11.36 11.05 11.30 214,236 +0.10(+0.85%)
Jan 17, 2014 11.38 11.20 11.20 11.20 413,726 -0.14(-1.23%)
Jan 16, 2014 11.25 11.39 11.21 11.34 213,922 +0.11(+0.96%)
Jan 15, 2014 11.17 11.27 11.03 11.23 267,946 +0.15(+1.32%)
Jan 14, 2014 10.97 11.14 10.97 11.09 359,588 +0.17(+1.51%)
Jan 13, 2014 10.41 11.38 10.39 10.92 563,582 +0.45(+4.31%)
Jan 10, 2014 10.53 10.59 10.37 10.47 180,894 +0.00(+0.00%)
Jan 09, 2014 10.41 10.47 10.12 10.47 323,868 -0.01(-0.06%)
Jan 08, 2014 10.51 10.68 10.45 10.48 232,978 -0.04(-0.42%)
Jan 07, 2014 10.19 10.55 10.19 10.52 397,970 +0.41(+4.09%)
Jan 06, 2014 10.33 10.40 9.894 10.11 851,028 -0.19(-1.85%)
Jan 03, 2014 10.35 10.57 10.17 10.30 268,594 -0.01(-0.06%)
Jan 02, 2014 10.87 10.88 10.07 10.31 986,940 -0.65(-5.92%)
Dec 31, 2013 10.91 10.96 10.96 10.96 133,135 +0.09(+0.82%)
Dec 30, 2013 11.25 11.40 10.80 10.87 309,846 -0.45(-3.99%)
Dec 27, 2013 11.09 11.35 10.97 11.32 211,875 +0.22(+1.95%)
Dec 26, 2013 11.12 11.23 10.89 11.10 168,796 -0.02(-0.17%)
Dec 24, 2013 11.36 11.44 11.06 11.12 94,231 -0.29(-2.51%)
Dec 23, 2013 11.15 11.52 11.09 11.41 289,640 +0.54(+4.95%)
Dec 20, 2013 11.17 11.20 10.75 10.87 373,586 -0.32(-2.88%)
Dec 19, 2013 11.15 11.34 11.11 11.19 239,184 -0.09(-0.81%)
Dec 18, 2013 11.29 11.40 11.01 11.28 236,592 +0.00(+0.00%)
Dec 17, 2013 10.96 11.37 10.93 11.28 303,840 +0.29(+2.65%)
Dec 16, 2013 11.09 11.34 10.86 10.99 296,491 -0.16(-1.42%)
Dec 13, 2013 11.07 11.25 10.82 11.15 382,023 +0.13(+1.16%)
Dec 12, 2013 10.86 11.03 10.76 11.02 289,521 +0.08(+0.72%)
Dec 11, 2013 11.22 11.22 10.78 10.94 276,684 -0.36(-3.17%)
Dec 10, 2013 11.40 11.42 11.14 11.30 205,034 -0.12(-1.06%)
Dec 09, 2013 11.14 11.49 10.77 11.42 628,837 +0.29(+2.56%)
Dec 06, 2013 11.29 11.37 11.14 11.14 259,487 -0.02(-0.22%)
Dec 05, 2013 11.41 11.57 11.13 11.16 186,550 -0.26(-2.23%)
Dec 04, 2013 11.15 11.51 11.14 11.41 287,525 +0.19(+1.68%)
Dec 03, 2013 11.75 11.82 11.09 11.23 575,565 -0.53(-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.