Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

7.950 +0.230 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.170 5.180 4.930 4.990 139,784 -0.08(-1.58%)
Mar 30, 2023 5.040 5.280 4.970 5.070 76,029 +0.04(+0.80%)
Mar 29, 2023 5.040 5.250 5.030 5.030 108,569 -0.01(-0.20%)
Mar 28, 2023 4.670 5.040 4.641 5.040 193,203 +0.40(+8.62%)
Mar 27, 2023 4.500 4.650 4.460 4.640 100,760 +0.16(+3.57%)
Mar 24, 2023 4.410 4.480 4.290 4.480 24,613 +0.15(+3.46%)
Mar 23, 2023 4.450 4.490 4.290 4.330 71,257 -0.11(-2.48%)
Mar 22, 2023 4.410 4.500 4.339 4.440 107,640 +0.02(+0.45%)
Mar 21, 2023 4.260 4.500 4.260 4.420 134,220 +0.16(+3.76%)
Mar 20, 2023 4.430 4.430 4.210 4.260 85,487 -0.05(-1.16%)
Mar 17, 2023 4.440 4.440 4.247 4.310 100,795 -0.16(-3.58%)
Mar 16, 2023 4.280 4.490 4.080 4.470 176,556 +0.23(+5.42%)
Mar 15, 2023 4.440 4.440 4.180 4.240 403,105 -0.26(-5.78%)
Mar 14, 2023 4.730 4.798 4.470 4.500 240,291 -0.13(-2.81%)
Mar 13, 2023 4.660 4.970 4.510 4.630 179,935 -0.11(-2.32%)
Mar 10, 2023 4.700 4.849 4.550 4.740 171,919 -0.11(-2.27%)
Mar 09, 2023 5.030 5.160 4.830 4.850 88,217 -0.19(-3.77%)
Mar 08, 2023 4.980 5.110 4.930 5.040 150,616 +0.06(+1.20%)
Mar 07, 2023 5.100 5.180 4.980 4.980 34,114 -0.14(-2.73%)
Mar 06, 2023 5.160 5.226 5.020 5.120 124,437 +0.06(+1.19%)
Mar 03, 2023 5.200 5.230 5.050 5.060 125,480 -0.06(-1.17%)
Mar 02, 2023 5.500 5.500 5.120 5.120 95,171 -0.39(-7.08%)
Mar 01, 2023 5.650 5.663 5.420 5.510 38,234 -0.15(-2.65%)
Feb 28, 2023 5.730 5.730 5.590 5.660 56,002 -0.06(-1.05%)
Feb 27, 2023 5.610 5.740 5.530 5.720 34,730 +0.12(+2.14%)
Feb 24, 2023 5.500 5.650 5.430 5.600 118,756 -0.06(-1.06%)
Feb 23, 2023 5.540 5.710 5.490 5.660 56,403 +0.13(+2.35%)
Feb 22, 2023 5.470 5.560 5.385 5.530 29,967 +0.07(+1.28%)
Feb 21, 2023 5.560 5.680 5.360 5.460 45,266 -0.18(-3.19%)
Feb 17, 2023 5.990 5.990 5.520 5.640 146,630 -0.35(-5.84%)
Feb 16, 2023 5.820 6.030 5.746 5.990 99,075 +0.27(+4.72%)
Feb 15, 2023 5.810 5.848 5.700 5.720 44,818 -0.13(-2.22%)
Feb 14, 2023 6.020 6.110 5.850 5.850 79,726 -0.19(-3.15%)
Feb 13, 2023 5.870 6.110 5.820 6.040 87,885 +0.22(+3.78%)
Feb 10, 2023 5.650 5.850 5.649 5.820 52,346 +0.03(+0.52%)
Feb 09, 2023 6.170 6.190 5.750 5.790 74,039 -0.36(-5.85%)
Feb 08, 2023 5.910 6.200 5.880 6.150 60,690 +0.27(+4.59%)
Feb 07, 2023 5.860 5.930 5.622 5.880 96,013 +0.08(+1.38%)
Feb 06, 2023 5.860 5.860 5.610 5.800 75,233 +0.04(+0.69%)
Feb 03, 2023 6.190 6.390 5.760 5.760 200,962 -0.51(-8.13%)
Feb 02, 2023 6.250 6.440 6.150 6.270 152,570 +0.03(+0.48%)
Feb 01, 2023 6.390 6.440 6.150 6.240 60,450 -0.18(-2.80%)
Jan 31, 2023 6.180 6.440 6.061 6.420 123,258 +0.23(+3.72%)
Jan 30, 2023 6.340 6.490 6.130 6.190 89,045 -0.24(-3.73%)
Jan 27, 2023 6.680 6.730 6.341 6.430 91,297 -0.26(-3.89%)
Jan 26, 2023 6.820 6.850 6.450 6.690 165,584 -0.01(-0.15%)
Jan 25, 2023 6.320 6.770 6.100 6.700 215,834 +0.38(+6.01%)
Jan 24, 2023 6.210 6.440 6.135 6.320 129,857 +0.09(+1.44%)
Jan 23, 2023 6.030 6.290 5.910 6.230 163,716 +0.20(+3.32%)
Jan 20, 2023 5.800 6.110 5.745 6.030 125,399 +0.29(+5.05%)
Jan 19, 2023 5.670 5.850 5.550 5.740 284,050 -0.14(-2.38%)
Jan 18, 2023 6.500 6.580 5.830 5.880 349,789 -0.58(-8.98%)
Jan 17, 2023 6.140 6.490 6.050 6.460 264,075 +0.41(+6.78%)
Jan 13, 2023 5.980 6.137 5.795 6.050 339,824 +0.07(+1.17%)
Jan 12, 2023 5.940 5.990 5.670 5.980 164,687 +0.13(+2.22%)
Jan 11, 2023 5.500 5.860 5.500 5.850 243,194 +0.36(+6.56%)
Jan 10, 2023 5.620 5.640 5.410 5.490 122,996 -0.06(-1.08%)
Jan 09, 2023 5.450 5.620 5.410 5.550 165,984 +0.08(+1.46%)
Jan 06, 2023 5.490 5.500 5.310 5.470 197,002 +0.05(+0.92%)
Jan 05, 2023 5.400 5.450 5.290 5.420 93,572 +0.07(+1.31%)
Jan 04, 2023 5.200 5.415 5.050 5.350 89,986 +0.14(+2.69%)
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.