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 )

7.050 -0.180 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2009 6.657 7.148 6.575 7.001 1,209,588 +0.20(+2.97%)
Jun 29, 2009 6.444 6.843 6.412 6.799 907,452 +0.44(+6.86%)
Jun 26, 2009 6.444 6.444 6.264 6.362 320,256 -0.10(-1.52%)
Jun 25, 2009 6.444 6.499 6.395 6.461 518,776 +0.29(+4.69%)
Jun 24, 2009 6.210 6.281 6.051 6.172 320,308 -0.02(-0.26%)
Jun 23, 2009 6.477 6.477 6.122 6.188 442,320 +0.01(+0.18%)
Jun 22, 2009 5.948 6.242 5.811 6.177 508,034 +0.17(+2.91%)
Jun 19, 2009 5.844 6.106 5.795 6.002 636,199 +0.21(+3.58%)
Jun 18, 2009 5.790 5.915 5.746 5.795 1,022,064 -0.02(-0.38%)
Jun 17, 2009 5.560 5.850 5.533 5.817 488,109 +0.28(+5.02%)
Jun 16, 2009 5.877 5.877 5.473 5.539 630,267 -0.33(-5.58%)
Jun 15, 2009 5.680 5.931 5.620 5.866 398,608 +0.16(+2.87%)
Jun 12, 2009 5.680 5.795 5.615 5.702 380,570 -0.03(-0.48%)
Jun 11, 2009 5.806 5.931 5.713 5.730 488,547 -0.10(-1.69%)
Jun 10, 2009 5.713 5.836 5.713 5.828 479,712 +0.13(+2.20%)
Jun 09, 2009 5.648 5.713 5.555 5.702 331,615 +0.15(+2.65%)
Jun 08, 2009 5.702 5.768 5.555 5.555 432,534 -0.10(-1.74%)
Jun 05, 2009 5.735 5.833 5.571 5.653 560,395 +0.03(+0.58%)
Jun 04, 2009 5.408 5.697 5.408 5.620 473,557 +0.21(+3.83%)
Jun 03, 2009 5.402 5.615 5.348 5.413 863,360 -0.09(-1.68%)
Jun 02, 2009 4.916 5.517 4.916 5.506 898,507 +0.48(+9.55%)
Jun 01, 2009 4.556 5.042 4.556 5.026 1,741,758 +0.44(+9.64%)
May 29, 2009 4.289 4.900 4.283 4.584 4,557,820 -0.10(-2.21%)
May 28, 2009 5.151 5.157 4.540 4.687 2,049,687 -0.34(-6.73%)
May 27, 2009 5.342 5.429 5.026 5.026 993,169 -0.29(-5.44%)
May 26, 2009 5.451 5.593 5.233 5.315 479,157 -0.20(-3.56%)
May 22, 2009 5.713 5.713 5.413 5.511 215,968 -0.21(-3.72%)
May 21, 2009 5.790 5.844 5.631 5.724 172,780 -0.10(-1.78%)
May 20, 2009 5.653 5.860 5.607 5.828 879,952 +0.21(+3.69%)
May 19, 2009 5.473 5.637 5.440 5.620 316,168 +0.16(+2.90%)
May 18, 2009 5.320 5.478 5.260 5.462 159,741 +0.20(+3.84%)
May 15, 2009 5.271 5.358 5.195 5.260 217,788 +0.01(+0.21%)
May 14, 2009 5.517 5.517 5.167 5.249 639,471 -0.26(-4.66%)
May 13, 2009 5.839 5.991 5.479 5.506 410,170 -0.45(-7.52%)
May 12, 2009 5.730 5.975 5.730 5.953 468,971 +0.25(+4.30%)
May 11, 2009 5.489 5.708 5.489 5.708 426,757 -0.03(-0.48%)
May 08, 2009 5.358 5.768 5.282 5.735 1,055,198 +0.34(+6.27%)
May 07, 2009 5.511 5.656 5.277 5.397 372,722 -0.14(-2.56%)
May 06, 2009 5.288 5.620 5.260 5.539 330,660 +0.26(+4.96%)
May 05, 2009 5.080 5.282 5.042 5.277 348,981 +0.04(+0.73%)
May 04, 2009 5.146 5.271 5.140 5.238 228,549 +0.21(+4.12%)
May 01, 2009 5.058 5.069 4.938 5.031 240,739 -0.02(-0.32%)
Apr 30, 2009 4.704 5.047 4.704 5.047 422,311 +0.40(+8.57%)
Apr 29, 2009 4.605 4.671 4.578 4.649 292,377 +0.11(+2.34%)
Apr 28, 2009 4.464 4.584 4.436 4.543 238,978 +0.07(+1.65%)
Apr 27, 2009 4.496 4.589 4.393 4.469 321,598 -0.09(-1.92%)
Apr 24, 2009 4.431 4.595 4.414 4.556 253,507 +0.19(+4.24%)
Apr 23, 2009 4.436 4.518 4.311 4.371 259,353 -0.02(-0.50%)
Apr 22, 2009 4.453 4.551 4.354 4.393 390,451 -0.10(-2.31%)
Apr 21, 2009 4.469 4.551 4.414 4.496 406,186 +0.05(+1.10%)
Apr 20, 2009 4.556 4.556 4.409 4.447 286,600 -0.15(-3.21%)
Apr 17, 2009 4.338 4.627 4.338 4.595 380,130 +0.27(+6.18%)
Apr 16, 2009 4.371 4.371 4.256 4.327 250,586 -0.03(-0.75%)
Apr 15, 2009 4.365 4.393 4.251 4.360 385,657 -0.03(-0.75%)
Apr 14, 2009 4.365 4.496 4.278 4.393 555,673 +0.05(+1.26%)
Apr 13, 2009 4.131 4.382 4.093 4.338 179,253 +0.22(+5.30%)
Apr 09, 2009 4.076 4.153 4.043 4.120 249,014 +0.14(+3.57%)
Apr 08, 2009 4.087 4.087 3.945 3.978 97,935 -0.07(-1.62%)
Apr 07, 2009 4.174 4.218 4.043 4.043 95,154 -0.23(-5.48%)
Apr 06, 2009 4.338 4.354 4.267 4.278 137,715 -0.10(-2.24%)
Apr 03, 2009 4.022 4.382 4.022 4.376 234,950 +0.34(+8.38%)
Apr 02, 2009 4.027 4.114 4.011 4.038 163,856 +0.04(+1.09%)
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.