Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.050 -0.140 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.66 10.80 10.63 10.76 228,422 +0.08(+0.71%)
Mar 28, 2008 10.58 10.83 10.56 10.68 354,448 +0.05(+0.48%)
Mar 27, 2008 10.52 10.64 10.39 10.63 276,075 +0.31(+3.00%)
Mar 26, 2008 10.37 10.63 10.12 10.32 387,332 +0.03(+0.25%)
Mar 25, 2008 10.36 10.40 10.07 10.29 220,494 -0.09(-0.88%)
Mar 24, 2008 10.08 10.45 9.882 10.39 324,123 +0.48(+4.87%)
Mar 21, 2008 9.684 9.943 9.151 9.903 329,833 +0.00(+0.00%)
Mar 20, 2008 9.684 9.943 9.151 9.903 329,833 +0.38(+3.94%)
Mar 19, 2008 10.66 10.66 9.451 9.527 524,780 -0.89(-8.53%)
Mar 18, 2008 10.06 10.52 9.959 10.42 249,492 +0.31(+3.12%)
Mar 17, 2008 10.28 10.34 9.755 10.10 486,972 -0.36(-3.40%)
Mar 14, 2008 10.91 10.92 10.38 10.46 241,418 -0.38(-3.47%)
Mar 13, 2008 10.61 10.92 10.44 10.83 309,354 +0.10(+0.90%)
Mar 12, 2008 11.05 11.05 10.69 10.74 263,538 -0.31(-2.85%)
Mar 11, 2008 11.21 11.31 10.90 11.05 354,644 +0.14(+1.30%)
Mar 10, 2008 11.26 11.26 10.06 10.91 829,790 -0.54(-4.75%)
Mar 07, 2008 11.35 11.55 11.32 11.45 413,916 -0.05(-0.44%)
Mar 06, 2008 11.68 11.95 11.46 11.50 612,604 -0.15(-1.31%)
Mar 05, 2008 11.83 11.95 11.42 11.65 472,597 +0.11(+0.97%)
Mar 04, 2008 11.53 11.96 11.41 11.54 630,917 +0.07(+0.62%)
Mar 03, 2008 11.50 11.72 11.00 11.47 708,502 -0.01(-0.09%)
Feb 29, 2008 11.47 12.02 11.33 11.48 655,531 -0.24(-2.08%)
Feb 28, 2008 11.81 11.93 11.64 11.73 635,643 -0.05(-0.43%)
Feb 27, 2008 11.63 11.95 11.63 11.78 186,282 -0.05(-0.43%)
Feb 26, 2008 11.76 12.06 11.63 11.83 376,758 +0.29(+2.51%)
Feb 25, 2008 11.65 11.65 11.32 11.54 356,503 -0.06(-0.53%)
Feb 22, 2008 11.65 11.68 11.29 11.60 533,534 +0.07(+0.62%)
Feb 21, 2008 11.70 11.70 11.31 11.53 621,662 -0.04(-0.35%)
Feb 20, 2008 11.40 11.59 11.18 11.57 596,851 +0.16(+1.38%)
Feb 19, 2008 11.76 11.78 11.26 11.41 161,076 -0.09(-0.75%)
Feb 18, 2008 11.63 11.74 11.39 11.50 0 +0.00(+0.00%)
Feb 15, 2008 11.63 11.74 11.39 11.50 747,688 -0.14(-1.22%)
Feb 14, 2008 11.78 12.06 11.59 11.64 461,176 +0.10(+0.84%)
Feb 13, 2008 11.29 11.64 11.25 11.54 1,087,578 +0.36(+3.22%)
Feb 12, 2008 10.47 11.32 10.47 11.18 307,582 +0.16(+1.43%)
Feb 11, 2008 10.61 11.10 10.54 11.03 397,375 +0.41(+3.83%)
Feb 08, 2008 10.39 10.72 10.39 10.62 465,478 +0.23(+2.20%)
Feb 07, 2008 10.43 10.60 10.12 10.39 1,050,741 +0.01(+0.10%)
Feb 06, 2008 10.38 10.54 10.36 10.38 460,585 +0.02(+0.20%)
Feb 05, 2008 10.41 10.54 10.33 10.36 590,943 -0.34(-3.18%)
Feb 04, 2008 10.41 10.77 10.34 10.70 587,989 +0.29(+2.83%)
Feb 01, 2008 10.33 10.49 10.20 10.41 432,623 +0.08(+0.74%)
Jan 31, 2008 10.11 11.26 10.07 10.33 596,457 +0.03(+0.25%)
Jan 30, 2008 10.33 10.47 10.25 10.30 631,705 -0.07(-0.69%)
Jan 29, 2008 10.56 10.63 10.34 10.38 662,581 +0.01(+0.10%)
Jan 28, 2008 10.24 10.44 10.11 10.36 282,770 +0.12(+1.19%)
Jan 25, 2008 10.76 10.81 10.10 10.24 1,009,979 -0.43(-4.00%)
Jan 24, 2008 10.21 10.69 10.16 10.67 733,707 +0.43(+4.22%)
Jan 23, 2008 10.40 10.48 9.735 10.24 1,057,633 -0.52(-4.86%)
Jan 22, 2008 10.54 11.20 10.42 10.76 992,391 -0.23(-2.12%)
Jan 21, 2008 10.95 11.14 10.94 10.99 0 +0.00(+0.00%)
Jan 18, 2008 10.95 11.14 10.94 10.99 550,168 +0.02(+0.14%)
Jan 17, 2008 11.29 11.54 10.98 10.98 355,493 -0.30(-2.70%)
Jan 16, 2008 11.35 11.35 11.09 11.28 316,049 -0.19(-1.64%)
Jan 15, 2008 11.81 11.87 11.38 11.47 268,199 -0.59(-4.88%)
Jan 14, 2008 11.78 12.06 11.75 12.06 325,698 +0.32(+2.72%)
Jan 11, 2008 11.96 11.96 11.55 11.74 357,598 -0.43(-3.55%)
Jan 10, 2008 11.53 12.18 11.53 12.17 240,118 +0.62(+5.41%)
Jan 09, 2008 11.19 11.55 11.19 11.55 608,075 +0.25(+2.20%)
Jan 08, 2008 11.05 11.50 10.83 11.30 995,063 +0.44(+4.02%)
Jan 07, 2008 10.75 11.00 10.66 10.86 430,457 +0.11(+1.04%)
Jan 04, 2008 10.96 11.04 10.72 10.75 308,960 -0.41(-3.64%)
Jan 03, 2008 11.36 11.51 10.99 11.16 446,801 -0.09(-0.81%)
Jan 02, 2008 11.43 11.54 11.09 11.25 268,199 -0.05(-0.45%)
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.