ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Telecom Argentina Stet France Telecom ADR (NY: TEO )

11.51 -0.24 (-2.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 11.60 11.80 10.80 11.51 324,488 -0.24(-2.04%)
Nov 07, 2024 11.24 12.06 11.10 11.75 317,669 +0.51(+4.54%)
Nov 06, 2024 10.35 11.31 10.31 11.24 556,604 +1.06(+10.41%)
Nov 05, 2024 9.550 10.27 9.515 10.18 345,705 +0.64(+6.71%)
Nov 04, 2024 9.360 9.745 9.300 9.540 177,413 +0.26(+2.80%)
Nov 01, 2024 9.360 9.660 9.260 9.280 240,659 +0.00(+0.00%)
Oct 31, 2024 8.970 9.320 8.925 9.280 254,097 +0.29(+3.23%)
Oct 30, 2024 8.790 9.190 8.450 8.990 248,006 +0.27(+3.10%)
Oct 29, 2024 8.730 9.250 8.640 8.720 197,042 -0.05(-0.57%)
Oct 28, 2024 8.830 8.910 8.560 8.770 240,011 +0.12(+1.39%)
Oct 25, 2024 8.210 8.880 8.170 8.650 262,446 +0.51(+6.27%)
Oct 24, 2024 7.770 8.240 7.765 8.140 160,047 +0.37(+4.76%)
Oct 23, 2024 8.040 8.130 7.750 7.770 123,210 -0.32(-3.96%)
Oct 22, 2024 8.170 8.320 7.940 8.090 115,583 -0.18(-2.18%)
Oct 21, 2024 8.410 8.412 8.220 8.270 77,429 -0.14(-1.66%)
Oct 18, 2024 8.610 8.640 8.192 8.410 165,404 -0.16(-1.87%)
Oct 17, 2024 8.530 8.620 8.380 8.570 92,323 +0.06(+0.71%)
Oct 16, 2024 8.170 8.673 8.045 8.510 387,786 +0.42(+5.19%)
Oct 15, 2024 7.800 8.150 7.680 8.090 108,594 +0.28(+3.59%)
Oct 14, 2024 7.840 8.100 7.630 7.810 173,423 -0.10(-1.26%)
Oct 11, 2024 7.900 8.020 7.810 7.910 86,559 -0.07(-0.88%)
Oct 10, 2024 7.860 8.050 7.700 7.980 103,273 +0.08(+1.01%)
Oct 09, 2024 7.725 7.980 7.560 7.900 90,367 +0.20(+2.60%)
Oct 08, 2024 7.660 7.840 7.550 7.700 83,076 +0.07(+0.92%)
Oct 07, 2024 7.910 8.000 7.560 7.630 64,560 -0.31(-3.90%)
Oct 04, 2024 7.920 8.030 7.860 7.940 40,532 +0.08(+1.02%)
Oct 03, 2024 7.770 7.940 7.680 7.860 58,753 +0.09(+1.16%)
Oct 02, 2024 7.850 7.850 7.570 7.770 85,255 -0.02(-0.26%)
Oct 01, 2024 7.450 7.850 7.330 7.790 146,145 +0.25(+3.32%)
Sep 30, 2024 7.760 7.760 7.440 7.540 95,689 -0.20(-2.58%)
Sep 27, 2024 7.920 7.950 7.710 7.740 80,813 -0.08(-1.02%)
Sep 26, 2024 8.070 8.150 7.750 7.820 127,691 -0.21(-2.62%)
Sep 25, 2024 8.220 8.300 8.000 8.030 117,963 -0.16(-1.95%)
Sep 24, 2024 8.500 8.559 8.190 8.190 134,509 -0.29(-3.42%)
Sep 23, 2024 8.510 8.650 8.360 8.480 143,752 -0.05(-0.59%)
Sep 20, 2024 8.400 8.570 8.324 8.530 175,790 -0.03(-0.35%)
Sep 19, 2024 8.180 8.620 8.090 8.560 424,789 +0.51(+6.34%)
Sep 18, 2024 8.270 8.275 7.740 8.050 389,099 -0.14(-1.71%)
Sep 17, 2024 8.360 8.360 8.095 8.190 100,391 -0.09(-1.09%)
Sep 16, 2024 8.070 8.420 8.030 8.280 253,960 +0.26(+3.24%)
Sep 13, 2024 8.160 8.160 7.880 8.020 147,669 -0.03(-0.37%)
Sep 12, 2024 8.060 8.075 7.885 8.050 241,595 +0.00(+0.00%)
Sep 11, 2024 7.750 8.220 7.675 8.050 191,965 +0.35(+4.55%)
Sep 10, 2024 7.840 7.869 7.440 7.700 95,058 -0.15(-1.91%)
Sep 09, 2024 7.700 7.870 7.600 7.850 117,689 +0.24(+3.15%)
Sep 06, 2024 7.710 7.840 7.370 7.610 229,911 -0.14(-1.81%)
Sep 05, 2024 7.500 7.860 7.410 7.750 322,116 +0.32(+4.31%)
Sep 04, 2024 6.900 7.570 6.900 7.430 214,192 +0.49(+7.06%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.