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 (%)
Oct 30, 2009 8.864 8.905 8.519 8.585 310,173 -0.20(-2.31%)
Oct 29, 2009 8.707 8.925 8.707 8.788 328,616 +0.13(+1.53%)
Oct 28, 2009 8.819 8.976 8.560 8.656 300,405 -0.23(-2.63%)
Oct 27, 2009 8.991 9.057 8.687 8.890 177,225 -0.03(-0.34%)
Oct 26, 2009 9.108 9.154 8.839 8.920 234,806 -0.21(-2.28%)
Oct 23, 2009 9.144 9.240 9.068 9.128 303,601 -0.04(-0.44%)
Oct 22, 2009 8.925 9.342 8.905 9.169 787,048 +0.25(+2.85%)
Oct 21, 2009 8.839 9.078 8.824 8.915 103,383 +0.03(+0.34%)
Oct 20, 2009 8.834 8.941 8.783 8.885 330,951 +0.08(+0.92%)
Oct 19, 2009 8.925 9.068 8.753 8.803 325,472 -0.05(-0.57%)
Oct 16, 2009 8.880 8.920 8.758 8.854 212,845 -0.03(-0.29%)
Oct 15, 2009 8.915 9.007 8.742 8.880 193,405 -0.09(-0.96%)
Oct 14, 2009 9.118 9.220 8.935 8.966 296,769 -0.01(-0.06%)
Oct 13, 2009 8.788 9.052 8.773 8.971 252,749 -0.07(-0.79%)
Oct 12, 2009 8.956 9.245 8.874 9.042 394,872 +0.09(+1.02%)
Oct 09, 2009 8.788 9.027 8.702 8.951 416,461 +0.22(+2.50%)
Oct 08, 2009 8.468 8.753 8.392 8.732 417,333 +0.40(+4.82%)
Oct 07, 2009 8.052 8.499 8.052 8.331 379,484 -0.10(-1.20%)
Oct 06, 2009 8.234 8.448 8.229 8.433 499,509 +0.25(+3.11%)
Oct 05, 2009 7.950 8.194 7.931 8.179 354,168 +0.24(+3.07%)
Oct 02, 2009 7.737 7.980 7.665 7.935 409,605 +0.17(+2.16%)
Oct 01, 2009 8.107 8.107 7.691 7.767 375,797 -0.36(-4.38%)
Sep 30, 2009 7.691 8.351 7.655 8.123 676,115 +0.48(+6.32%)
Sep 29, 2009 7.442 7.676 7.442 7.640 292,589 +0.20(+2.66%)
Sep 28, 2009 7.315 7.452 7.229 7.442 113,562 +0.12(+1.60%)
Sep 25, 2009 7.300 7.356 7.211 7.325 131,773 -0.03(-0.35%)
Sep 24, 2009 7.422 7.457 7.229 7.351 182,352 -0.07(-0.96%)
Sep 23, 2009 7.716 7.828 7.173 7.422 81,602 -0.06(-0.81%)
Sep 22, 2009 7.254 7.508 7.218 7.483 297,143 +0.22(+3.08%)
Sep 21, 2009 7.274 7.284 7.112 7.259 292,881 -0.02(-0.21%)
Sep 18, 2009 7.351 7.386 7.218 7.274 888,202 -0.03(-0.35%)
Sep 17, 2009 7.386 7.422 7.193 7.300 218,851 +0.03(+0.42%)
Sep 16, 2009 7.264 7.371 7.239 7.269 155,996 +0.06(+0.85%)
Sep 15, 2009 7.234 7.244 7.112 7.208 494,178 +0.02(+0.21%)
Sep 14, 2009 7.300 7.300 7.107 7.193 471,851 -0.11(-1.53%)
Sep 11, 2009 7.269 7.335 7.102 7.305 214,124 +0.07(+0.98%)
Sep 10, 2009 7.523 7.620 7.229 7.234 467,246 -0.29(-3.85%)
Sep 09, 2009 7.320 7.554 7.193 7.523 213,364 +0.20(+2.78%)
Sep 08, 2009 7.361 7.391 7.198 7.320 319,403 -0.02(-0.28%)
Sep 04, 2009 7.345 7.422 7.244 7.340 139,620 +0.04(+0.56%)
Sep 03, 2009 7.345 7.345 7.244 7.300 252,777 -0.03(-0.42%)
Sep 02, 2009 7.361 7.462 7.295 7.330 808,871 -0.13(-1.70%)
Sep 01, 2009 7.523 7.569 7.406 7.457 341,587 -0.08(-1.01%)
Aug 31, 2009 7.615 7.615 7.498 7.533 487,196 +0.01(+0.07%)
Aug 28, 2009 7.391 7.615 7.386 7.528 450,454 +0.22(+2.99%)
Aug 27, 2009 7.442 7.442 7.291 7.310 206,770 -0.08(-1.03%)
Aug 26, 2009 7.518 7.518 7.218 7.386 245,497 -0.11(-1.49%)
Aug 25, 2009 7.493 7.635 7.422 7.498 187,659 +0.07(+0.96%)
Aug 24, 2009 7.503 7.681 7.391 7.427 192,927 -0.14(-1.81%)
Aug 21, 2009 7.467 7.681 7.366 7.564 196,653 +0.17(+2.34%)
Aug 20, 2009 7.254 7.417 7.152 7.391 296,278 +0.18(+2.46%)
Aug 19, 2009 7.183 7.259 7.117 7.213 211,124 -0.04(-0.49%)
Aug 18, 2009 7.229 7.305 7.188 7.249 177,261 +0.07(+0.99%)
Aug 17, 2009 7.386 7.457 7.168 7.178 278,183 -0.33(-4.40%)
Aug 14, 2009 7.610 7.610 7.381 7.508 389,844 -0.08(-1.00%)
Aug 13, 2009 7.274 7.610 7.259 7.584 413,296 +0.36(+4.92%)
Aug 12, 2009 7.152 7.315 7.112 7.229 388,285 +0.11(+1.57%)
Aug 11, 2009 7.137 7.254 7.046 7.117 296,678 +0.01(+0.07%)
Aug 10, 2009 6.909 7.163 6.888 7.112 403,433 +0.17(+2.41%)
Aug 07, 2009 6.914 7.091 6.914 6.944 395,341 +0.04(+0.51%)
Aug 06, 2009 7.091 7.107 6.827 6.909 262,653 -0.14(-2.02%)
Aug 05, 2009 7.142 7.157 6.731 7.051 321,063 -0.12(-1.70%)
Aug 04, 2009 7.132 7.208 7.010 7.173 607,349 +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.