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 29, 2014 12.35 12.40 12.40 12.40 283,277 +0.11(+0.86%)
Aug 28, 2014 12.25 12.36 12.25 12.30 109,146 -0.03(-0.21%)
Aug 27, 2014 12.38 12.40 12.29 12.32 113,283 +0.01(+0.05%)
Aug 26, 2014 12.55 12.55 12.29 12.32 124,822 -0.13(-1.06%)
Aug 25, 2014 12.51 12.75 12.45 12.45 187,548 -0.03(-0.21%)
Aug 22, 2014 12.42 12.58 12.42 12.48 124,215 +0.00(+0.00%)
Aug 21, 2014 12.27 12.60 12.27 12.48 161,294 +0.19(+1.55%)
Aug 20, 2014 12.36 12.43 12.08 12.29 342,889 -0.14(-1.17%)
Aug 19, 2014 12.73 12.85 12.35 12.43 221,706 -0.24(-1.87%)
Aug 18, 2014 12.91 12.92 12.69 12.67 193,469 -0.22(-1.74%)
Aug 15, 2014 12.96 13.00 12.71 12.89 249,929 +0.01(+0.05%)
Aug 14, 2014 13.11 13.14 12.84 12.88 117,059 -0.17(-1.31%)
Aug 13, 2014 13.25 13.25 12.70 13.06 412,427 -0.14(-1.10%)
Aug 12, 2014 13.25 13.62 13.17 13.20 308,236 -0.05(-0.40%)
Aug 11, 2014 13.35 13.48 13.22 13.25 137,718 -0.03(-0.25%)
Aug 08, 2014 13.54 13.71 13.12 13.29 314,082 -0.29(-2.13%)
Aug 07, 2014 13.53 13.77 13.32 13.58 211,030 +0.05(+0.34%)
Aug 06, 2014 13.65 13.69 13.40 13.53 399,659 -0.22(-1.63%)
Aug 05, 2014 14.39 14.39 13.64 13.75 473,985 -0.76(-5.26%)
Aug 04, 2014 14.39 14.66 14.10 14.52 312,829 +0.10(+0.69%)
Aug 01, 2014 14.26 14.51 13.87 14.42 389,026 +0.00(+0.00%)
Jul 31, 2014 15.00 15.05 14.20 14.42 762,123 -1.30(-8.29%)
Jul 30, 2014 15.13 15.87 14.88 15.72 603,579 +1.34(+9.35%)
Jul 29, 2014 14.16 14.52 13.76 14.38 688,855 +0.07(+0.51%)
Jul 28, 2014 14.27 14.50 14.25 14.31 191,590 -0.09(-0.64%)
Jul 25, 2014 14.81 14.81 14.23 14.40 388,809 -0.39(-2.63%)
Jul 24, 2014 14.75 15.34 14.70 14.79 301,281 +0.13(+0.85%)
Jul 23, 2014 15.18 15.18 14.48 14.66 360,323 -0.49(-3.22%)
Jul 22, 2014 15.84 15.85 15.04 15.15 452,753 -0.66(-4.17%)
Jul 21, 2014 16.34 16.51 15.57 15.81 495,901 -0.65(-3.96%)
Jul 18, 2014 15.81 16.57 15.57 16.46 216,242 +0.64(+4.04%)
Jul 17, 2014 15.97 16.13 15.69 15.82 163,628 -0.36(-2.20%)
Jul 16, 2014 16.45 16.53 16.02 16.18 239,171 -0.18(-1.13%)
Jul 15, 2014 16.47 16.52 16.21 16.36 182,482 -0.16(-1.00%)
Jul 14, 2014 16.45 16.84 16.24 16.53 348,379 +0.01(+0.04%)
Jul 11, 2014 16.45 16.66 16.31 16.52 280,799 +0.14(+0.88%)
Jul 10, 2014 16.09 16.38 16.01 16.38 271,690 +0.19(+1.18%)
Jul 09, 2014 15.43 16.41 15.37 16.18 506,341 +0.67(+4.33%)
Jul 08, 2014 15.51 15.69 15.31 15.51 336,082 -0.09(-0.59%)
Jul 07, 2014 15.68 15.84 15.31 15.61 355,893 -0.11(-0.67%)
Jul 03, 2014 15.73 15.71 15.71 15.71 136,932 -0.04(-0.25%)
Jul 02, 2014 15.67 15.93 15.46 15.75 334,157 +0.14(+0.89%)
Jul 01, 2014 15.66 15.84 15.51 15.61 272,155 +0.10(+0.64%)
Jun 30, 2014 15.22 15.60 14.91 15.51 451,172 +0.34(+2.26%)
Jun 27, 2014 15.38 15.59 14.94 15.17 305,573 -0.47(-2.99%)
Jun 26, 2014 15.66 15.91 15.39 15.64 359,810 -0.08(-0.50%)
Jun 25, 2014 15.48 15.74 15.34 15.72 340,715 +0.24(+1.53%)
Jun 24, 2014 15.21 15.74 14.91 15.48 507,301 +0.23(+1.51%)
Jun 23, 2014 14.48 15.51 14.41 15.25 489,460 +0.75(+5.18%)
Jun 20, 2014 13.56 14.70 13.33 14.50 399,004 +0.93(+6.84%)
Jun 19, 2014 13.66 13.66 13.40 13.57 300,307 -0.22(-1.58%)
Jun 18, 2014 13.42 13.93 12.97 13.79 519,953 +0.36(+2.70%)
Jun 17, 2014 13.28 13.44 12.75 13.42 333,796 +0.11(+0.79%)
Jun 16, 2014 14.24 14.24 13.14 13.32 648,534 -0.92(-6.48%)
Jun 13, 2014 14.43 14.46 14.20 14.24 98,782 -0.14(-0.96%)
Jun 12, 2014 14.37 14.38 14.11 14.38 96,916 +0.01(+0.05%)
Jun 11, 2014 14.71 14.78 14.27 14.37 236,918 -0.43(-2.89%)
Jun 10, 2014 14.97 14.97 14.76 14.80 220,745 -0.20(-1.32%)
Jun 06, 2014 14.83 15.29 14.80 15.00 368,032 +0.23(+1.56%)
Jun 05, 2014 14.60 14.79 14.43 14.77 316,901 +0.41(+2.87%)
Jun 04, 2014 14.25 14.40 13.98 14.36 231,210 +0.14(+0.96%)
Jun 03, 2014 14.10 14.25 14.03 14.22 295,945 +0.12(+0.83%)
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.