Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.530 -0.030 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.989 10.22 9.948 10.16 121,890 +0.12(+1.21%)
Dec 28, 2006 10.07 10.15 10.01 10.04 152,215 +0.00(+0.00%)
Dec 27, 2006 9.933 10.11 9.933 10.04 154,184 +0.00(+0.00%)
Dec 26, 2006 9.989 10.10 9.903 10.04 142,763 +0.06(+0.56%)
Dec 22, 2006 9.903 10.99 9.903 9.984 215,228 -0.06(-0.56%)
Dec 21, 2006 10.03 10.10 9.948 10.04 466,296 -0.07(-0.65%)
Dec 20, 2006 10.00 10.30 9.852 10.11 594,881 +0.31(+3.16%)
Dec 19, 2006 9.796 9.877 9.766 9.796 555,301 +0.03(+0.26%)
Dec 18, 2006 9.496 9.801 9.496 9.771 331,802 +0.26(+2.72%)
Dec 15, 2006 9.547 9.649 8.694 9.512 246,735 -0.01(-0.11%)
Dec 14, 2006 9.547 9.725 9.380 9.522 421,793 +0.00(+0.00%)
Dec 13, 2006 9.395 9.573 9.359 9.522 386,742 -0.04(-0.37%)
Dec 12, 2006 9.405 9.608 9.344 9.557 254,218 +0.21(+2.28%)
Dec 11, 2006 9.420 9.420 9.273 9.344 280,604 +0.04(+0.38%)
Dec 08, 2006 9.268 9.344 9.243 9.309 294,782 +0.01(+0.11%)
Dec 07, 2006 9.192 9.303 9.151 9.298 288,087 +0.13(+1.44%)
Dec 06, 2006 9.090 9.207 9.070 9.166 165,212 +0.09(+0.95%)
Dec 05, 2006 8.887 9.126 8.887 9.080 221,923 +0.17(+1.88%)
Dec 04, 2006 8.785 8.984 8.785 8.912 175,451 +0.15(+1.74%)
Dec 01, 2006 8.709 8.785 8.684 8.760 418,445 -0.01(-0.06%)
Nov 30, 2006 8.684 8.841 8.684 8.765 434,198 -0.05(-0.52%)
Nov 29, 2006 8.430 8.918 8.430 8.811 576,962 +0.40(+4.77%)
Nov 28, 2006 8.176 8.425 8.176 8.410 357,401 +0.21(+2.54%)
Nov 27, 2006 8.354 8.364 8.176 8.201 318,215 -0.16(-1.94%)
Nov 24, 2006 8.344 8.379 8.278 8.364 199,278 -0.03(-0.36%)
Nov 22, 2006 8.313 8.481 8.308 8.394 250,476 +0.08(+0.98%)
Nov 21, 2006 8.344 8.369 8.303 8.313 320,184 -0.03(-0.37%)
Nov 20, 2006 8.191 8.400 8.191 8.344 275,091 +0.12(+1.42%)
Nov 17, 2006 8.334 8.369 8.156 8.227 357,007 -0.14(-1.70%)
Nov 16, 2006 8.430 8.440 8.334 8.369 259,534 -0.06(-0.72%)
Nov 15, 2006 8.196 8.557 8.196 8.430 545,653 +0.23(+2.85%)
Nov 14, 2006 7.927 8.196 7.927 8.196 678,374 +0.30(+3.79%)
Nov 13, 2006 7.861 7.897 7.785 7.897 144,536 +0.04(+0.45%)
Nov 10, 2006 8.090 8.125 7.699 7.861 425,337 -0.18(-2.21%)
Nov 09, 2006 8.039 8.125 7.973 8.039 358,780 +0.04(+0.51%)
Nov 08, 2006 7.816 8.100 7.763 7.998 428,094 +0.18(+2.34%)
Nov 07, 2006 7.821 7.861 7.810 7.816 121,693 +0.02(+0.20%)
Nov 06, 2006 7.729 7.800 7.673 7.800 137,053 +0.06(+0.72%)
Nov 03, 2006 7.663 7.744 7.638 7.744 112,241 +0.07(+0.93%)
Nov 02, 2006 7.623 7.729 7.582 7.673 218,773 +0.05(+0.67%)
Nov 01, 2006 7.694 7.744 7.541 7.623 385,363 -0.05(-0.60%)
Oct 31, 2006 7.617 7.689 7.557 7.668 405,646 +0.08(+1.00%)
Oct 30, 2006 7.633 7.658 7.541 7.592 443,060 -0.04(-0.53%)
Oct 27, 2006 7.404 7.658 7.379 7.633 678,571 +0.23(+3.16%)
Oct 26, 2006 7.186 7.414 7.186 7.399 833,937 +0.21(+2.90%)
Oct 25, 2006 7.160 7.211 7.110 7.191 179,587 +0.01(+0.07%)
Oct 24, 2006 7.155 7.186 7.120 7.186 123,662 +0.03(+0.43%)
Oct 23, 2006 7.160 7.201 7.135 7.155 309,945 -0.01(-0.07%)
Oct 20, 2006 7.099 7.171 7.023 7.160 1,161,014 +0.08(+1.08%)
Oct 19, 2006 7.059 7.110 7.039 7.084 150,246 +0.03(+0.36%)
Oct 18, 2006 7.110 7.166 7.054 7.059 371,776 -0.05(-0.64%)
Oct 17, 2006 7.110 7.115 7.018 7.105 197,506 -0.05(-0.64%)
Oct 16, 2006 7.145 7.181 7.064 7.150 164,030 +0.05(+0.64%)
Oct 13, 2006 7.089 7.176 7.059 7.105 644,504 -0.02(-0.29%)
Oct 12, 2006 7.125 7.211 7.079 7.125 690,189 +0.00(+0.00%)
Oct 11, 2006 7.110 7.140 7.094 7.125 212,668 +0.00(+0.00%)
Oct 10, 2006 7.135 7.206 7.069 7.125 477,914 +0.04(+0.50%)
Oct 09, 2006 7.059 7.140 7.033 7.089 178,208 -0.06(-0.85%)
Oct 06, 2006 7.150 7.186 7.105 7.150 493,273 +0.01(+0.07%)
Oct 05, 2006 7.084 7.160 7.084 7.145 155,760 +0.05(+0.72%)
Oct 04, 2006 7.069 7.155 7.054 7.094 295,767 -0.02(-0.21%)
Oct 03, 2006 7.059 7.160 7.039 7.110 292,222 +0.06(+0.79%)
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.