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 (%)
Aug 31, 2005 6.150 6.150 6.043 6.094 262,882 -0.01(-0.08%)
Aug 30, 2005 6.170 6.196 6.084 6.099 205,973 -0.06(-0.99%)
Aug 29, 2005 6.160 6.216 6.099 6.160 605,712 +0.00(+0.00%)
Aug 26, 2005 6.114 6.221 6.114 6.160 1,835,646 +0.02(+0.25%)
Aug 25, 2005 6.094 6.145 6.018 6.145 1,843,720 +0.05(+0.83%)
Aug 24, 2005 6.094 6.145 6.048 6.094 633,280 +0.00(+0.00%)
Aug 23, 2005 6.145 6.236 6.074 6.094 747,491 -0.06(-0.91%)
Aug 22, 2005 6.094 6.251 6.094 6.150 1,056,648 +0.07(+1.09%)
Aug 19, 2005 6.180 6.246 6.064 6.084 944,800 -0.11(-1.72%)
Aug 18, 2005 6.449 6.460 6.145 6.190 276,272 -0.24(-3.71%)
Aug 17, 2005 6.414 6.505 6.404 6.429 89,793 -0.04(-0.55%)
Aug 16, 2005 6.653 6.653 6.449 6.465 182,343 -0.22(-3.34%)
Aug 15, 2005 6.500 6.688 6.500 6.688 512,768 +0.19(+2.89%)
Aug 12, 2005 6.576 6.576 6.455 6.500 164,424 -0.07(-1.01%)
Aug 11, 2005 6.719 6.810 6.368 6.566 579,916 -0.17(-2.56%)
Aug 10, 2005 6.571 6.749 6.546 6.739 724,846 +0.22(+3.35%)
Aug 09, 2005 6.510 6.653 6.500 6.521 139,613 +0.01(+0.08%)
Aug 08, 2005 6.500 6.698 6.434 6.515 164,227 -0.04(-0.54%)
Aug 05, 2005 6.449 6.597 6.449 6.551 86,445 -0.08(-1.23%)
Aug 04, 2005 6.500 6.658 6.475 6.632 285,527 +0.08(+1.24%)
Aug 03, 2005 6.571 6.658 6.500 6.551 216,016 -0.02(-0.31%)
Aug 02, 2005 6.592 6.703 6.566 6.571 509,026 -0.01(-0.08%)
Aug 01, 2005 6.449 6.658 6.378 6.576 291,238 +0.18(+2.78%)
Jul 29, 2005 6.246 6.424 6.246 6.399 213,062 +0.20(+3.28%)
Jul 28, 2005 6.434 6.434 6.180 6.196 682,312 -0.19(-2.94%)
Jul 27, 2005 6.378 6.424 6.363 6.383 427,109 +0.02(+0.24%)
Jul 26, 2005 6.216 6.444 6.175 6.368 677,192 +0.15(+2.45%)
Jul 25, 2005 6.201 6.317 6.180 6.216 189,629 +0.02(+0.25%)
Jul 22, 2005 6.272 6.302 6.160 6.201 421,793 -0.09(-1.45%)
Jul 21, 2005 6.221 6.312 6.135 6.292 649,821 +0.02(+0.32%)
Jul 20, 2005 6.424 6.439 6.221 6.272 703,579 -0.08(-1.20%)
Jul 19, 2005 6.353 6.358 6.246 6.348 606,106 +0.03(+0.40%)
Jul 18, 2005 6.394 6.394 6.302 6.323 135,084 -0.10(-1.58%)
Jul 15, 2005 6.383 6.465 6.323 6.424 743,947 +0.05(+0.80%)
Jul 14, 2005 6.312 6.399 6.297 6.373 1,245,687 +0.08(+1.21%)
Jul 13, 2005 6.267 6.333 6.262 6.297 499,968 +0.05(+0.81%)
Jul 12, 2005 6.084 6.246 6.053 6.246 750,445 +0.20(+3.27%)
Jul 11, 2005 6.089 6.109 5.987 6.048 680,540 -0.05(-0.75%)
Jul 08, 2005 6.130 6.165 6.058 6.094 206,564 -0.05(-0.74%)
Jul 07, 2005 6.094 6.196 6.038 6.140 535,610 -0.01(-0.08%)
Jul 06, 2005 6.211 6.246 6.124 6.145 161,470 -0.08(-1.31%)
Jul 05, 2005 6.292 6.297 6.160 6.226 70,298 -0.07(-1.05%)
Jul 01, 2005 6.114 6.368 6.114 6.292 359,370 +0.23(+3.77%)
Jun 30, 2005 6.317 6.328 6.064 6.064 487,759 -0.20(-3.24%)
Jun 29, 2005 6.282 6.399 6.211 6.267 485,003 -0.03(-0.48%)
Jun 28, 2005 6.358 6.368 6.267 6.297 239,843 -0.01(-0.16%)
Jun 27, 2005 6.328 6.389 6.241 6.307 333,968 +0.01(+0.08%)
Jun 24, 2005 6.439 6.449 6.272 6.302 285,527 -0.09(-1.35%)
Jun 23, 2005 6.576 6.576 6.389 6.389 164,227 -0.21(-3.23%)
Jun 22, 2005 6.648 6.648 6.571 6.602 407,418 +0.00(+0.00%)
Jun 21, 2005 6.602 6.673 6.546 6.602 233,344 +0.00(+0.00%)
Jun 20, 2005 6.658 6.693 6.536 6.602 157,532 -0.01(-0.08%)
Jun 17, 2005 6.673 6.688 6.531 6.607 939,681 -0.02(-0.23%)
Jun 16, 2005 6.510 6.663 6.510 6.622 568,495 +0.14(+2.19%)
Jun 15, 2005 6.429 6.526 6.419 6.480 231,966 +0.10(+1.59%)
Jun 14, 2005 6.317 6.424 6.302 6.378 375,911 +0.04(+0.64%)
Jun 13, 2005 6.317 6.394 6.272 6.338 468,462 +0.02(+0.24%)
Jun 10, 2005 6.221 6.343 6.221 6.323 272,924 +0.10(+1.55%)
Jun 09, 2005 6.251 6.251 6.145 6.226 734,888 +0.00(+0.00%)
Jun 08, 2005 6.185 6.338 6.170 6.226 251,658 +0.04(+0.57%)
Jun 07, 2005 6.256 6.287 6.094 6.190 510,405 -0.07(-1.06%)
Jun 06, 2005 6.561 6.561 6.175 6.256 329,045 -0.22(-3.37%)
Jun 03, 2005 6.668 6.678 6.449 6.475 395,406 -0.22(-3.26%)
Jun 02, 2005 6.546 6.693 6.500 6.693 980,639 +0.15(+2.33%)
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.