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 )

9.650 +0.420 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2012 7.899 7.932 7.762 7.892 204,066 +0.02(+0.25%)
May 30, 2012 8.075 8.075 7.847 7.873 209,216 -0.23(-2.82%)
May 29, 2012 7.951 8.166 7.951 8.101 325,076 +0.16(+2.05%)
May 25, 2012 8.127 8.179 7.919 7.938 181,530 -0.22(-2.72%)
May 24, 2012 8.068 8.191 7.912 8.160 368,413 +0.10(+1.29%)
May 23, 2012 8.147 8.205 7.886 8.055 534,297 -0.08(-0.96%)
May 22, 2012 8.088 8.166 7.971 8.134 401,965 +0.03(+0.32%)
May 21, 2012 8.016 8.147 8.016 8.108 194,827 +0.08(+1.06%)
May 18, 2012 8.016 8.134 7.964 8.023 383,334 +0.01(+0.16%)
May 17, 2012 8.062 8.160 7.912 8.010 858,385 -0.02(-0.24%)
May 16, 2012 8.310 8.609 8.003 8.029 810,388 -0.25(-2.99%)
May 15, 2012 8.355 8.472 8.179 8.277 934,966 -0.10(-1.17%)
May 14, 2012 8.720 8.720 8.329 8.375 454,368 -0.42(-4.81%)
May 11, 2012 8.987 9.033 8.780 8.798 597,161 -0.21(-2.32%)
May 10, 2012 9.235 9.235 8.877 9.007 552,708 -0.17(-1.85%)
May 09, 2012 8.805 9.365 8.714 9.176 960,236 +0.31(+3.53%)
May 08, 2012 8.642 8.883 8.525 8.864 978,254 +0.10(+1.14%)
May 07, 2012 8.709 8.818 8.581 8.764 678,885 +0.05(+0.63%)
May 04, 2012 8.581 8.709 8.385 8.709 716,064 +0.17(+2.00%)
May 03, 2012 8.574 8.574 8.416 8.538 843,821 -0.05(-0.64%)
May 02, 2012 8.757 8.831 8.526 8.593 750,084 -0.16(-1.81%)
May 01, 2012 8.916 8.916 8.593 8.751 728,223 -0.17(-1.91%)
Apr 30, 2012 9.148 9.184 8.904 8.922 499,341 -0.28(-3.05%)
Apr 27, 2012 9.014 9.212 8.843 9.203 772,442 +0.25(+2.79%)
Apr 26, 2012 8.971 8.995 8.813 8.953 398,827 -0.06(-0.68%)
Apr 25, 2012 9.044 9.081 8.825 9.014 591,065 -0.01(-0.14%)
Apr 24, 2012 8.983 9.123 8.965 9.026 705,908 +0.07(+0.82%)
Apr 23, 2012 8.867 9.068 8.733 8.953 715,623 -0.05(-0.54%)
Apr 20, 2012 8.971 9.105 8.843 9.001 827,256 +0.04(+0.48%)
Apr 19, 2012 8.953 9.068 8.642 8.959 1,428,033 -0.06(-0.68%)
Apr 18, 2012 9.111 9.117 8.468 9.020 2,452,947 +0.12(+1.37%)
Apr 17, 2012 9.697 9.727 8.825 8.898 3,031,935 -1.02(-10.33%)
Apr 16, 2012 10.26 10.26 9.867 9.922 878,595 -0.34(-3.33%)
Apr 13, 2012 10.48 10.53 10.18 10.26 730,596 -0.27(-2.55%)
Apr 12, 2012 10.54 10.66 10.48 10.53 435,220 -0.04(-0.40%)
Apr 11, 2012 10.54 10.59 10.49 10.57 481,275 +0.09(+0.87%)
Apr 10, 2012 10.43 10.48 10.34 10.48 822,730 +0.05(+0.53%)
Apr 09, 2012 10.39 10.45 10.37 10.43 300,123 -0.03(-0.29%)
Apr 05, 2012 10.52 10.57 10.41 10.46 356,702 -0.09(-0.87%)
Apr 04, 2012 10.68 10.70 10.54 10.55 1,022,597 -0.15(-1.42%)
Apr 03, 2012 10.63 10.78 10.50 10.70 517,747 +0.10(+0.98%)
Apr 02, 2012 10.81 10.93 10.58 10.60 692,939 -0.21(-1.92%)
Mar 30, 2012 10.73 10.97 10.73 10.81 417,781 +0.07(+0.68%)
Mar 29, 2012 10.68 10.78 10.50 10.73 789,447 +0.05(+0.51%)
Mar 28, 2012 10.81 10.86 10.55 10.68 707,623 -0.06(-0.57%)
Mar 27, 2012 10.87 10.91 10.65 10.74 585,672 -0.13(-1.18%)
Mar 26, 2012 11.26 11.50 10.64 10.87 1,291,652 -0.49(-4.35%)
Mar 23, 2012 11.60 11.62 11.25 11.36 405,209 -0.24(-2.05%)
Mar 22, 2012 11.48 11.62 11.37 11.60 445,057 +0.10(+0.90%)
Mar 21, 2012 11.30 11.50 11.22 11.50 464,981 +0.21(+1.89%)
Mar 20, 2012 11.51 11.51 11.23 11.28 285,629 -0.26(-2.27%)
Mar 19, 2012 11.47 11.70 11.43 11.54 366,131 +0.07(+0.58%)
Mar 16, 2012 11.59 11.75 11.40 11.48 297,906 -0.07(-0.58%)
Mar 15, 2012 11.34 11.56 11.26 11.54 443,868 +0.26(+2.27%)
Mar 14, 2012 11.13 11.42 11.12 11.29 518,601 +0.16(+1.42%)
Mar 13, 2012 11.14 11.17 11.00 11.13 220,323 +0.08(+0.72%)
Mar 12, 2012 11.13 11.13 11.00 11.05 355,028 -0.09(-0.77%)
Mar 09, 2012 11.27 11.30 11.05 11.14 271,048 -0.09(-0.76%)
Mar 08, 2012 11.36 11.36 11.17 11.22 223,394 +0.01(+0.11%)
Mar 07, 2012 11.01 11.25 10.98 11.21 224,433 +0.20(+1.83%)
Mar 06, 2012 11.28 11.40 10.98 11.01 541,785 -0.29(-2.54%)
Mar 05, 2012 11.40 11.40 11.09 11.29 262,313 -0.11(-0.96%)
Mar 02, 2012 11.36 11.48 11.31 11.40 229,277 +0.01(+0.11%)
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.