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 (%)
Mar 31, 2015 15.39 15.65 15.13 15.23 208,658 -0.21(-1.35%)
Mar 30, 2015 15.41 15.69 15.20 15.44 214,262 +0.17(+1.10%)
Mar 27, 2015 14.92 15.50 14.92 15.27 329,420 +0.38(+2.52%)
Mar 26, 2015 15.76 15.87 14.79 14.90 301,773 -0.99(-6.25%)
Mar 25, 2015 15.96 15.99 15.57 15.89 156,372 -0.03(-0.21%)
Mar 24, 2015 16.12 16.27 15.57 15.92 129,447 -0.17(-1.08%)
Mar 23, 2015 16.83 17.02 16.02 16.10 246,014 -0.91(-5.33%)
Mar 20, 2015 17.17 17.31 16.98 17.00 535,661 -0.15(-0.86%)
Mar 19, 2015 17.45 17.47 16.86 17.15 355,224 -0.32(-1.80%)
Mar 18, 2015 17.32 17.70 16.43 17.47 571,368 +0.20(+1.17%)
Mar 17, 2015 16.53 17.44 16.39 17.27 485,132 +0.72(+4.38%)
Mar 16, 2015 15.66 16.57 15.15 16.54 319,395 +1.07(+6.89%)
Mar 13, 2015 15.40 15.70 15.16 15.47 132,438 -0.05(-0.30%)
Mar 12, 2015 15.61 16.10 15.36 15.52 278,133 +0.05(+0.30%)
Mar 11, 2015 15.05 15.56 15.00 15.47 121,850 +0.36(+2.35%)
Mar 10, 2015 15.37 15.37 14.96 15.12 163,256 -0.30(-1.92%)
Mar 09, 2015 15.40 15.58 15.11 15.41 90,991 -0.07(-0.48%)
Mar 06, 2015 15.42 15.80 15.27 15.49 178,554 -0.06(-0.39%)
Mar 05, 2015 15.05 15.74 14.92 15.55 173,066 +0.44(+2.89%)
Mar 04, 2015 15.14 15.31 14.86 15.11 89,247 -0.20(-1.31%)
Mar 03, 2015 14.80 15.40 14.79 15.31 457,516 +0.40(+2.65%)
Mar 02, 2015 15.29 15.29 14.79 14.92 142,245 -0.14(-0.94%)
Feb 27, 2015 15.66 15.67 14.96 15.06 157,456 -0.61(-3.90%)
Feb 26, 2015 15.67 15.74 15.19 15.67 166,480 +0.07(+0.43%)
Feb 25, 2015 15.78 16.08 15.60 15.60 112,222 -0.12(-0.77%)
Feb 24, 2015 15.64 15.79 15.29 15.72 321,315 +0.07(+0.47%)
Feb 23, 2015 15.15 15.75 15.05 15.65 304,002 +0.55(+3.64%)
Feb 20, 2015 14.97 15.13 14.77 15.10 123,156 +0.02(+0.13%)
Feb 19, 2015 14.68 15.09 14.53 15.08 203,713 +0.32(+2.18%)
Feb 18, 2015 14.40 14.76 14.37 14.76 312,134 +0.28(+1.90%)
Feb 17, 2015 14.11 14.52 14.00 14.48 380,900 +0.35(+2.47%)
Feb 13, 2015 13.76 14.13 14.13 14.13 728,123 +0.42(+3.03%)
Feb 12, 2015 13.93 13.95 13.52 13.72 118,385 -0.01(-0.10%)
Feb 11, 2015 13.63 14.01 13.60 13.73 197,089 +0.11(+0.79%)
Feb 10, 2015 13.42 13.64 13.35 13.62 710,300 +0.21(+1.55%)
Feb 09, 2015 13.41 13.50 13.30 13.42 72,790 +0.00(+0.00%)
Feb 06, 2015 13.35 13.54 13.22 13.42 118,021 -0.04(-0.30%)
Feb 05, 2015 13.17 13.56 12.98 13.46 338,051 +0.28(+2.14%)
Feb 04, 2015 12.95 13.27 12.89 13.17 88,554 +0.07(+0.56%)
Feb 03, 2015 12.80 13.15 12.80 13.10 225,086 +0.40(+3.11%)
Feb 02, 2015 12.87 12.87 12.54 12.70 155,857 -0.08(-0.63%)
Jan 30, 2015 12.88 12.95 12.88 12.78 129,331 -0.27(-2.06%)
Jan 29, 2015 13.09 13.15 12.95 13.05 121,458 -0.05(-0.41%)
Jan 28, 2015 13.72 14.08 13.07 13.11 106,983 -0.62(-4.54%)
Jan 27, 2015 13.60 13.79 13.43 13.73 44,499 -0.03(-0.19%)
Jan 26, 2015 13.90 13.92 13.72 13.76 103,539 -0.17(-1.20%)
Jan 23, 2015 13.84 14.09 13.58 13.93 139,001 +0.13(+0.92%)
Jan 22, 2015 13.86 13.95 13.76 13.80 175,933 +0.03(+0.19%)
Jan 21, 2015 13.21 13.89 13.13 13.77 460,714 +0.57(+4.32%)
Jan 20, 2015 13.08 13.21 12.80 13.20 143,087 +0.07(+0.56%)
Jan 16, 2015 13.27 13.36 12.92 13.13 65,538 -0.05(-0.36%)
Jan 15, 2015 13.25 13.29 12.88 13.17 72,687 +0.01(+0.05%)
Jan 14, 2015 13.00 13.22 12.89 13.17 113,559 +0.02(+0.15%)
Jan 13, 2015 12.88 13.21 12.53 13.15 203,552 +0.40(+3.16%)
Jan 12, 2015 12.74 12.81 12.42 12.74 173,636 -0.08(-0.63%)
Jan 09, 2015 12.93 13.00 12.71 12.82 110,919 -0.15(-1.19%)
Jan 08, 2015 12.97 13.20 12.83 12.98 96,051 +0.10(+0.78%)
Jan 07, 2015 12.82 12.93 12.58 12.88 118,934 +0.20(+1.59%)
Jan 06, 2015 12.71 12.81 12.53 12.68 73,829 +0.03(+0.27%)
Jan 05, 2015 12.67 12.78 12.44 12.64 56,708 -0.09(-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.