Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Argentina Stet France Telecom ADR (NY: TEO )

9.230 +0.480 (+5.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.979 7.099 6.875 7.034 307,512 +0.00(+0.00%)
Dec 29, 2005 7.001 7.094 6.963 7.034 121,502 +0.01(+0.08%)
Dec 28, 2005 7.012 7.045 6.843 7.028 658,642 +0.04(+0.55%)
Dec 27, 2005 7.094 7.110 6.892 6.990 552,533 -0.07(-1.00%)
Dec 23, 2005 7.028 7.094 6.974 7.061 130,115 +0.01(+0.15%)
Dec 22, 2005 6.794 7.094 6.794 7.050 1,259,923 +0.26(+3.78%)
Dec 21, 2005 6.646 6.864 6.603 6.794 473,731 +0.15(+2.22%)
Dec 20, 2005 6.717 6.772 6.553 6.646 261,147 -0.07(-1.06%)
Dec 19, 2005 6.870 6.870 6.630 6.717 397,677 -0.10(-1.44%)
Dec 16, 2005 6.957 7.017 6.777 6.815 416,187 -0.16(-2.35%)
Dec 15, 2005 7.094 7.110 6.968 6.979 1,973,910 -0.01(-0.16%)
Dec 14, 2005 6.766 7.006 6.761 6.990 391,996 +0.22(+3.31%)
Dec 13, 2005 6.783 6.804 6.559 6.766 1,566,153 +0.06(+0.89%)
Dec 12, 2005 6.750 6.875 6.657 6.706 225,411 -0.05(-0.81%)
Dec 09, 2005 6.974 6.974 6.723 6.761 569,760 -0.07(-1.04%)
Dec 08, 2005 6.963 7.039 6.777 6.832 327,855 -0.10(-1.49%)
Dec 07, 2005 7.148 7.252 6.864 6.935 678,984 -0.19(-2.68%)
Dec 06, 2005 7.203 7.203 7.094 7.126 348,013 +0.00(+0.00%)
Dec 05, 2005 7.257 7.301 7.094 7.126 368,539 -0.10(-1.36%)
Dec 02, 2005 7.285 7.421 7.203 7.225 589,186 -0.01(-0.08%)
Dec 01, 2005 7.399 7.552 7.170 7.230 747,340 -0.04(-0.60%)
Nov 30, 2005 7.448 7.470 7.274 7.274 764,200 -0.18(-2.42%)
Nov 29, 2005 7.459 7.508 7.388 7.454 320,707 -0.01(-0.07%)
Nov 28, 2005 7.885 7.885 7.394 7.459 735,428 -0.43(-5.40%)
Nov 25, 2005 7.809 7.912 7.776 7.885 189,125 +0.05(+0.63%)
Nov 23, 2005 7.825 7.901 7.754 7.836 828,342 +0.01(+0.14%)
Nov 22, 2005 7.847 7.847 7.732 7.825 1,018,751 -0.02(-0.28%)
Nov 21, 2005 7.852 7.852 7.705 7.847 280,390 +0.05(+0.70%)
Nov 18, 2005 7.759 7.847 7.650 7.792 569,577 +0.02(+0.21%)
Nov 17, 2005 7.547 7.776 7.536 7.776 1,244,346 +0.23(+3.04%)
Nov 16, 2005 7.503 7.607 7.437 7.547 1,179,471 +0.01(+0.14%)
Nov 15, 2005 7.623 7.639 7.508 7.536 1,022,233 -0.13(-1.64%)
Nov 14, 2005 7.585 7.688 7.579 7.661 453,205 -0.02(-0.28%)
Nov 11, 2005 7.558 7.776 7.558 7.683 796,638 +0.09(+1.22%)
Nov 10, 2005 7.377 7.633 7.279 7.590 483,627 +0.19(+2.58%)
Nov 09, 2005 7.416 7.476 7.350 7.399 852,899 -0.11(-1.45%)
Nov 08, 2005 7.421 7.530 7.334 7.508 272,326 +0.08(+1.10%)
Nov 07, 2005 7.536 7.525 7.285 7.427 379,351 -0.10(-1.38%)
Nov 04, 2005 7.394 7.568 7.372 7.530 429,198 +0.03(+0.36%)
Nov 03, 2005 7.476 7.721 7.367 7.503 1,627,912 +0.30(+4.17%)
Nov 02, 2005 7.083 7.203 7.083 7.203 508,367 +0.07(+0.92%)
Nov 01, 2005 7.197 7.257 7.126 7.137 717,835 -0.04(-0.61%)
Oct 31, 2005 7.214 7.296 7.181 7.181 616,492 -0.02(-0.30%)
Oct 28, 2005 7.094 7.257 7.094 7.203 298,533 +0.11(+1.54%)
Oct 27, 2005 7.214 7.214 7.045 7.094 796,271 -0.09(-1.22%)
Oct 26, 2005 7.050 7.181 6.990 7.181 391,080 +0.08(+1.08%)
Oct 25, 2005 7.028 7.126 6.991 7.105 442,393 +0.02(+0.31%)
Oct 24, 2005 6.859 7.121 6.761 7.083 868,659 +0.17(+2.45%)
Oct 21, 2005 6.646 6.919 6.597 6.914 679,534 +0.27(+4.11%)
Oct 20, 2005 6.706 6.826 6.635 6.641 492,607 -0.12(-1.78%)
Oct 19, 2005 6.755 6.794 6.504 6.761 345,997 +0.03(+0.41%)
Oct 18, 2005 6.750 6.794 6.690 6.734 352,778 -0.07(-1.04%)
Oct 17, 2005 6.684 6.804 6.630 6.804 253,267 +0.08(+1.14%)
Oct 14, 2005 6.548 6.728 6.384 6.728 259,315 +0.21(+3.18%)
Oct 13, 2005 6.575 6.635 6.401 6.521 565,362 -0.16(-2.45%)
Oct 12, 2005 6.848 6.886 6.608 6.684 437,078 -0.19(-2.70%)
Oct 11, 2005 6.919 6.979 6.766 6.870 279,473 -0.05(-0.71%)
Oct 10, 2005 6.946 6.952 6.794 6.919 249,235 -0.03(-0.39%)
Oct 07, 2005 6.766 7.001 6.766 6.946 397,860 +0.13(+1.84%)
Oct 06, 2005 7.077 7.159 6.772 6.821 447,524 -0.31(-4.36%)
Oct 05, 2005 7.339 7.361 7.088 7.132 1,294,926 -0.20(-2.68%)
Oct 04, 2005 7.110 7.345 7.110 7.328 1,757,478 +0.17(+2.44%)
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.