Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.530 -0.030 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.862 8.902 8.516 8.582 310,266 -0.20(-2.31%)
Oct 29, 2009 8.704 8.923 8.704 8.785 328,715 +0.13(+1.53%)
Oct 28, 2009 8.816 8.973 8.557 8.653 300,495 -0.23(-2.63%)
Oct 27, 2009 8.989 9.055 8.684 8.887 177,279 -0.03(-0.34%)
Oct 26, 2009 9.105 9.151 8.836 8.918 234,876 -0.21(-2.28%)
Oct 23, 2009 9.141 9.237 9.065 9.126 303,693 -0.04(-0.44%)
Oct 22, 2009 8.923 9.339 8.902 9.166 787,284 +0.25(+2.85%)
Oct 21, 2009 8.836 9.075 8.821 8.912 103,414 +0.03(+0.34%)
Oct 20, 2009 8.831 8.938 8.780 8.882 331,050 +0.08(+0.92%)
Oct 19, 2009 8.923 9.065 8.750 8.801 325,570 -0.05(-0.57%)
Oct 16, 2009 8.877 8.918 8.755 8.852 212,909 -0.03(-0.29%)
Oct 15, 2009 8.912 9.004 8.740 8.877 193,463 -0.09(-0.96%)
Oct 14, 2009 9.116 9.217 8.933 8.963 296,858 -0.01(-0.06%)
Oct 13, 2009 8.785 9.050 8.770 8.968 252,825 -0.07(-0.79%)
Oct 12, 2009 8.953 9.243 8.872 9.039 394,990 +0.09(+1.02%)
Oct 09, 2009 8.785 9.024 8.699 8.948 416,586 +0.22(+2.50%)
Oct 08, 2009 8.466 8.750 8.389 8.730 417,459 +0.40(+4.82%)
Oct 07, 2009 8.049 8.496 8.049 8.328 379,598 -0.10(-1.20%)
Oct 06, 2009 8.232 8.445 8.227 8.430 499,659 +0.25(+3.11%)
Oct 05, 2009 7.948 8.191 7.929 8.176 354,274 +0.24(+3.07%)
Oct 02, 2009 7.734 7.978 7.663 7.932 409,728 +0.17(+2.16%)
Oct 01, 2009 8.105 8.105 7.689 7.765 375,909 -0.36(-4.38%)
Sep 30, 2009 7.689 8.349 7.653 8.120 676,318 +0.48(+6.32%)
Sep 29, 2009 7.440 7.673 7.440 7.638 292,677 +0.20(+2.66%)
Sep 28, 2009 7.313 7.450 7.226 7.440 113,596 +0.12(+1.59%)
Sep 25, 2009 7.298 7.353 7.209 7.323 131,813 -0.03(-0.35%)
Sep 24, 2009 7.419 7.455 7.226 7.348 182,406 -0.07(-0.96%)
Sep 23, 2009 7.714 7.826 7.171 7.419 81,627 -0.06(-0.81%)
Sep 22, 2009 7.252 7.506 7.216 7.480 297,232 +0.22(+3.08%)
Sep 21, 2009 7.272 7.282 7.110 7.257 292,969 -0.02(-0.21%)
Sep 18, 2009 7.348 7.384 7.216 7.272 888,469 -0.03(-0.35%)
Sep 17, 2009 7.384 7.419 7.191 7.298 218,916 +0.03(+0.42%)
Sep 16, 2009 7.262 7.369 7.237 7.267 156,043 +0.06(+0.85%)
Sep 15, 2009 7.232 7.242 7.110 7.206 494,327 +0.02(+0.21%)
Sep 14, 2009 7.298 7.298 7.105 7.191 471,992 -0.11(-1.53%)
Sep 11, 2009 7.267 7.333 7.099 7.303 214,189 +0.07(+0.98%)
Sep 10, 2009 7.521 7.617 7.226 7.232 467,386 -0.29(-3.85%)
Sep 09, 2009 7.318 7.551 7.191 7.521 213,428 +0.20(+2.78%)
Sep 08, 2009 7.358 7.389 7.196 7.318 319,499 -0.02(-0.28%)
Sep 04, 2009 7.343 7.419 7.242 7.338 139,662 +0.04(+0.56%)
Sep 03, 2009 7.343 7.343 7.242 7.298 252,853 -0.03(-0.42%)
Sep 02, 2009 7.358 7.460 7.292 7.328 809,114 -0.13(-1.70%)
Sep 01, 2009 7.521 7.567 7.404 7.455 341,689 -0.08(-1.01%)
Aug 31, 2009 7.612 7.612 7.496 7.531 487,342 +0.01(+0.07%)
Aug 28, 2009 7.389 7.612 7.384 7.526 450,590 +0.22(+2.99%)
Aug 27, 2009 7.440 7.440 7.289 7.308 206,832 -0.08(-1.03%)
Aug 26, 2009 7.516 7.516 7.216 7.384 245,571 -0.11(-1.49%)
Aug 25, 2009 7.491 7.633 7.419 7.496 187,715 +0.07(+0.96%)
Aug 24, 2009 7.501 7.678 7.389 7.425 192,985 -0.14(-1.81%)
Aug 21, 2009 7.465 7.678 7.364 7.562 196,712 +0.17(+2.34%)
Aug 20, 2009 7.252 7.414 7.150 7.389 296,367 +0.18(+2.46%)
Aug 19, 2009 7.181 7.257 7.115 7.211 211,188 -0.04(-0.49%)
Aug 18, 2009 7.226 7.303 7.186 7.247 177,314 +0.07(+0.99%)
Aug 17, 2009 7.384 7.455 7.166 7.176 278,267 -0.33(-4.40%)
Aug 14, 2009 7.607 7.607 7.379 7.506 389,961 -0.08(-1.00%)
Aug 13, 2009 7.272 7.607 7.257 7.582 413,420 +0.36(+4.92%)
Aug 12, 2009 7.150 7.313 7.110 7.226 388,402 +0.11(+1.57%)
Aug 11, 2009 7.135 7.252 7.044 7.115 296,767 +0.01(+0.07%)
Aug 10, 2009 6.907 7.160 6.886 7.110 403,554 +0.17(+2.41%)
Aug 07, 2009 6.912 7.089 6.912 6.942 395,459 +0.04(+0.51%)
Aug 06, 2009 7.089 7.105 6.825 6.907 262,732 -0.14(-2.02%)
Aug 05, 2009 7.140 7.155 6.729 7.049 321,159 -0.12(-1.70%)
Aug 04, 2009 7.130 7.206 7.008 7.171 607,531 +0.02(+0.32%)
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.