Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.460 -0.100 (-1.17%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.661 8.879 8.603 8.661 351,168 -0.13(-1.51%)
May 27, 2010 8.056 8.816 7.944 8.794 1,009,852 +0.81(+10.19%)
May 26, 2010 8.268 8.348 7.859 7.981 1,449 -0.26(-3.16%)
May 25, 2010 8.497 8.497 8.157 8.242 495,419 -0.29(-3.36%)
May 24, 2010 8.545 8.677 8.507 8.529 348,472 -0.10(-1.17%)
May 21, 2010 8.619 8.757 8.332 8.630 326,043 -0.02(-0.18%)
May 20, 2010 8.667 8.768 8.624 8.646 472,560 -0.29(-3.21%)
May 19, 2010 8.890 9.033 8.789 8.932 461,741 -0.09(-1.00%)
May 18, 2010 9.055 9.219 8.980 9.023 782,655 +0.02(+0.18%)
May 17, 2010 9.320 9.358 8.853 9.007 741,852 -0.35(-3.75%)
May 14, 2010 9.358 9.565 9.188 9.358 191,810 -0.28(-2.87%)
May 13, 2010 9.761 9.777 9.565 9.634 285,091 -0.17(-1.73%)
May 12, 2010 9.793 9.868 9.724 9.804 219,325 +0.01(+0.11%)
May 11, 2010 9.937 9.942 9.740 9.793 273,907 -0.15(-1.55%)
May 10, 2010 9.931 9.979 9.878 9.947 385,372 +0.69(+7.46%)
May 07, 2010 9.352 9.931 9.087 9.257 325,409 -0.23(-2.41%)
May 06, 2010 10.10 10.10 9.172 9.485 442,713 -0.62(-6.15%)
May 05, 2010 10.22 10.41 10.11 10.11 292,092 -0.23(-2.26%)
May 04, 2010 10.63 10.63 10.31 10.34 239,694 -0.38(-3.57%)
May 03, 2010 10.33 10.82 10.33 10.72 205,361 +0.33(+3.22%)
Apr 30, 2010 10.53 10.54 10.26 10.39 217,134 +0.03(+0.28%)
Apr 29, 2010 10.07 10.37 10.06 10.36 308,940 +0.36(+3.61%)
Apr 28, 2010 9.882 10.06 9.821 9.999 209,577 +0.12(+1.23%)
Apr 27, 2010 10.06 10.15 9.811 9.877 330,599 -0.17(-1.72%)
Apr 26, 2010 10.20 10.24 10.01 10.05 149,608 -0.09(-0.90%)
Apr 23, 2010 10.33 10.33 10.12 10.14 251,608 -0.15(-1.48%)
Apr 22, 2010 10.26 10.30 10.05 10.29 382,860 -0.11(-1.02%)
Apr 21, 2010 10.70 10.72 10.34 10.40 163,571 -0.28(-2.66%)
Apr 20, 2010 10.74 10.76 10.63 10.68 229,711 +0.11(+1.06%)
Apr 19, 2010 10.67 10.72 10.44 10.57 200,851 -0.07(-0.67%)
Apr 16, 2010 10.83 10.92 10.62 10.64 324,134 -0.13(-1.22%)
Apr 15, 2010 10.71 11.15 10.71 10.78 672,549 +0.13(+1.24%)
Apr 14, 2010 10.55 10.66 10.55 10.64 190,765 +0.10(+0.96%)
Apr 13, 2010 10.47 10.65 10.42 10.54 356,115 +0.13(+1.27%)
Apr 12, 2010 10.25 10.42 10.17 10.41 224,550 +0.24(+2.35%)
Apr 09, 2010 9.943 10.20 9.852 10.17 270,378 +0.29(+2.98%)
Apr 08, 2010 9.862 9.994 9.649 9.877 230,172 -0.05(-0.46%)
Apr 07, 2010 9.887 10.13 9.857 9.923 389,924 +0.08(+0.83%)
Apr 06, 2010 9.598 9.857 9.578 9.842 411,994 +0.28(+2.92%)
Apr 05, 2010 9.659 9.659 9.552 9.562 155,567 -0.01(-0.05%)
Apr 01, 2010 9.527 9.568 9.568 9.568 285,921 +0.05(+0.53%)
Mar 31, 2010 9.517 9.649 9.466 9.517 131,470 -0.03(-0.27%)
Mar 30, 2010 9.476 9.603 9.430 9.542 143,655 +0.03(+0.27%)
Mar 29, 2010 9.390 9.598 9.390 9.517 364,417 +0.21(+2.29%)
Mar 26, 2010 9.451 9.496 9.263 9.303 217,554 -0.09(-0.92%)
Mar 25, 2010 9.354 9.573 9.354 9.390 243,529 +0.03(+0.33%)
Mar 24, 2010 9.202 9.395 9.192 9.359 206,406 +0.03(+0.27%)
Mar 23, 2010 8.943 9.339 8.938 9.334 345,831 +0.42(+4.67%)
Mar 22, 2010 8.699 8.923 8.699 8.918 226,874 +0.13(+1.50%)
Mar 19, 2010 8.872 8.918 8.714 8.785 193,302 -0.05(-0.57%)
Mar 18, 2010 8.943 8.953 8.791 8.836 145,640 -0.11(-1.25%)
Mar 17, 2010 8.978 9.050 8.887 8.948 91,998 -0.03(-0.28%)
Mar 16, 2010 8.938 9.039 8.918 8.973 135,416 +0.03(+0.34%)
Mar 15, 2010 8.912 8.948 8.912 8.943 66,742 -0.09(-1.01%)
Mar 12, 2010 9.039 9.182 8.938 9.034 142,915 +0.02(+0.17%)
Mar 11, 2010 9.055 9.111 8.978 9.019 151,554 -0.02(-0.22%)
Mar 10, 2010 9.095 9.146 8.892 9.039 183,060 -0.06(-0.61%)
Mar 09, 2010 9.151 9.278 8.918 9.095 657,780 +0.05(+0.56%)
Mar 08, 2010 8.679 9.055 8.679 9.044 1,148,340 +0.36(+4.15%)
Mar 05, 2010 8.521 8.719 8.521 8.684 752,774 +0.21(+2.52%)
Mar 04, 2010 8.379 8.521 8.379 8.471 132,748 +0.08(+0.91%)
Mar 03, 2010 8.156 8.466 8.156 8.394 161,033 +0.21(+2.61%)
Mar 02, 2010 8.014 8.410 7.988 8.181 285,196 -0.06(-0.74%)
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.