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 (%)
May 29, 2015 13.53 13.68 13.29 13.47 284,216 -0.10(-0.76%)
May 28, 2015 13.59 13.71 13.50 13.57 220,882 -0.16(-1.20%)
May 27, 2015 13.93 13.94 13.57 13.74 183,502 -0.23(-1.67%)
May 26, 2015 14.21 14.32 13.89 13.97 147,187 -0.28(-1.97%)
May 22, 2015 14.18 14.25 14.25 14.25 120,240 +0.08(+0.53%)
May 21, 2015 14.31 14.31 14.00 14.18 178,187 -0.12(-0.86%)
May 20, 2015 14.42 14.42 14.14 14.30 75,356 -0.12(-0.86%)
May 19, 2015 14.45 14.46 14.27 14.42 78,803 -0.05(-0.38%)
May 18, 2015 14.27 14.48 14.17 14.48 302,742 +0.16(+1.15%)
May 15, 2015 14.27 14.37 14.07 14.31 259,767 +0.08(+0.53%)
May 14, 2015 14.22 14.33 14.02 14.24 50,938 +0.05(+0.39%)
May 13, 2015 14.24 14.28 13.97 14.18 88,823 +0.08(+0.58%)
May 12, 2015 14.37 14.37 14.09 14.10 109,823 -0.35(-2.42%)
May 11, 2015 14.24 14.48 14.10 14.45 233,830 +0.32(+2.23%)
May 08, 2015 14.44 14.46 14.05 14.13 165,984 -0.27(-1.86%)
May 07, 2015 14.22 14.44 13.98 14.40 470,008 +0.07(+0.48%)
May 06, 2015 14.13 14.48 13.85 14.33 252,220 +0.34(+2.44%)
May 05, 2015 14.05 14.15 13.80 13.99 219,453 -0.09(-0.62%)
May 04, 2015 14.15 14.15 13.88 14.08 181,011 -0.01(-0.10%)
May 01, 2015 14.07 14.13 13.92 14.09 163,669 +0.10(+0.72%)
Apr 30, 2015 14.19 14.22 13.97 13.99 256,554 -0.22(-1.56%)
Apr 29, 2015 14.35 14.35 14.19 14.21 153,712 -0.27(-1.85%)
Apr 28, 2015 14.56 14.68 14.37 14.48 161,698 -0.06(-0.42%)
Apr 27, 2015 14.35 14.63 14.13 14.54 216,095 +0.14(+0.98%)
Apr 24, 2015 14.58 14.58 14.33 14.40 215,689 -0.18(-1.24%)
Apr 23, 2015 14.81 14.86 14.56 14.58 204,479 -0.17(-1.18%)
Apr 22, 2015 14.71 14.91 14.63 14.76 238,518 +0.04(+0.27%)
Apr 21, 2015 14.56 14.74 14.42 14.72 189,602 +0.17(+1.20%)
Apr 20, 2015 14.32 14.58 14.28 14.54 107,545 +0.25(+1.78%)
Apr 17, 2015 14.15 14.60 14.15 14.29 121,781 -0.03(-0.23%)
Apr 16, 2015 14.39 14.62 14.05 14.32 263,748 -0.07(-0.47%)
Apr 15, 2015 15.05 15.05 14.23 14.39 381,231 -0.68(-4.50%)
Apr 14, 2015 15.11 15.28 14.96 15.07 155,318 -0.08(-0.53%)
Apr 13, 2015 15.20 15.23 15.01 15.15 221,529 -0.17(-1.10%)
Apr 10, 2015 15.32 15.35 14.96 15.31 171,128 +0.15(+0.97%)
Apr 09, 2015 15.24 15.44 14.82 15.17 391,925 -0.17(-1.14%)
Apr 08, 2015 15.18 15.43 14.95 15.34 412,023 +0.13(+0.84%)
Apr 07, 2015 15.05 15.22 14.90 15.21 325,233 +0.11(+0.71%)
Apr 06, 2015 14.92 15.39 14.92 15.11 171,310 +0.05(+0.36%)
Apr 02, 2015 15.04 15.05 15.05 15.05 306,664 -0.03(-0.18%)
Apr 01, 2015 15.25 15.47 14.80 15.08 289,040 -0.15(-1.01%)
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%)
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.