Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

7.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.260 6.295 5.980 6.090 178,929 -0.05(-0.81%)
Jun 29, 2023 6.100 6.370 6.070 6.140 100,720 -0.04(-0.65%)
Jun 28, 2023 6.130 6.420 6.050 6.180 138,158 +0.07(+1.15%)
Jun 27, 2023 6.280 6.490 6.080 6.110 141,451 -0.16(-2.55%)
Jun 26, 2023 6.600 6.700 6.100 6.270 513,983 -0.07(-1.10%)
Jun 23, 2023 6.410 6.700 6.250 6.340 289,938 -0.15(-2.31%)
Jun 22, 2023 6.720 6.875 6.370 6.490 464,349 -0.23(-3.42%)
Jun 21, 2023 6.190 6.780 6.130 6.720 389,327 +0.59(+9.62%)
Jun 20, 2023 6.050 6.230 5.920 6.130 208,852 +0.09(+1.49%)
Jun 16, 2023 5.930 6.145 5.750 6.040 204,068 +0.04(+0.67%)
Jun 15, 2023 5.750 6.070 5.750 6.000 100,118 +0.25(+4.35%)
Jun 14, 2023 5.700 5.780 5.560 5.750 63,036 +0.15(+2.68%)
Jun 13, 2023 5.730 5.888 5.560 5.600 150,862 -0.20(-3.45%)
Jun 12, 2023 5.510 5.900 5.510 5.800 114,178 +0.16(+2.84%)
Jun 09, 2023 5.720 5.820 5.580 5.640 92,442 -0.18(-3.09%)
Jun 08, 2023 5.920 6.120 5.730 5.820 147,520 -0.06(-1.02%)
Jun 07, 2023 5.960 5.990 5.750 5.880 90,257 -0.11(-1.84%)
Jun 06, 2023 5.640 6.030 5.575 5.990 196,511 +0.44(+7.93%)
Jun 05, 2023 5.210 5.550 5.010 5.550 82,439 +0.36(+6.94%)
Jun 02, 2023 5.160 5.230 5.090 5.190 23,623 +0.09(+1.76%)
Jun 01, 2023 4.870 5.445 4.830 5.100 96,399 +0.25(+5.15%)
May 31, 2023 5.010 5.150 4.820 4.850 44,236 -0.16(-3.19%)
May 30, 2023 4.970 5.080 4.897 5.010 65,648 +0.08(+1.62%)
May 26, 2023 4.770 4.970 4.770 4.930 41,378 +0.12(+2.49%)
May 25, 2023 4.890 4.890 4.710 4.810 20,196 -0.04(-0.82%)
May 24, 2023 4.850 4.850 4.740 4.850 36,882 +0.04(+0.83%)
May 23, 2023 4.740 4.900 4.720 4.810 79,289 +0.07(+1.48%)
May 22, 2023 4.800 4.904 4.740 4.740 112,342 -0.04(-0.84%)
May 19, 2023 5.020 5.084 4.750 4.780 102,727 -0.28(-5.53%)
May 18, 2023 5.180 5.180 4.995 5.060 37,617 -0.07(-1.36%)
May 17, 2023 5.100 5.250 5.100 5.130 30,479 +0.02(+0.39%)
May 16, 2023 5.350 5.350 5.110 5.110 19,538 -0.31(-5.72%)
May 15, 2023 5.480 5.480 5.300 5.420 36,267 +0.02(+0.37%)
May 12, 2023 5.270 5.500 5.270 5.400 57,766 +0.13(+2.47%)
May 11, 2023 5.340 5.380 5.260 5.270 13,700 -0.02(-0.38%)
May 10, 2023 5.180 5.410 5.050 5.290 42,851 +0.20(+3.93%)
May 09, 2023 5.140 5.200 5.090 5.090 26,880 +0.00(+0.00%)
May 08, 2023 5.180 5.230 5.050 5.090 79,128 -0.08(-1.55%)
May 05, 2023 5.100 5.290 5.030 5.170 141,869 +0.11(+2.17%)
May 04, 2023 5.250 5.250 4.980 5.060 116,871 -0.15(-2.88%)
May 03, 2023 5.030 5.210 4.970 5.210 67,327 +0.19(+3.78%)
May 02, 2023 5.050 5.101 4.950 5.020 58,738 -0.07(-1.38%)
May 01, 2023 5.170 5.240 5.060 5.090 57,092 +0.00(+0.00%)
Apr 28, 2023 5.070 5.201 5.000 5.090 91,488 -0.09(-1.74%)
Apr 27, 2023 5.160 5.300 5.090 5.180 49,402 -0.02(-0.38%)
Apr 26, 2023 4.960 5.290 4.903 5.200 73,371 +0.25(+5.05%)
Apr 25, 2023 4.980 5.020 4.830 4.950 104,915 -0.09(-1.79%)
Apr 24, 2023 5.030 5.110 4.950 5.040 106,482 +0.03(+0.60%)
Apr 21, 2023 5.110 5.220 5.000 5.010 38,611 -0.08(-1.57%)
Apr 20, 2023 4.990 5.240 4.830 5.090 42,070 +0.05(+0.99%)
Apr 19, 2023 5.470 5.470 4.970 5.040 272,606 -0.47(-8.53%)
Apr 18, 2023 5.620 5.785 5.450 5.510 65,765 -0.26(-4.51%)
Apr 17, 2023 5.710 5.840 5.600 5.770 45,442 +0.06(+1.05%)
Apr 14, 2023 5.500 5.750 5.500 5.710 53,403 +0.19(+3.44%)
Apr 13, 2023 5.570 5.800 5.500 5.520 64,123 -0.02(-0.36%)
Apr 12, 2023 5.570 5.700 5.456 5.540 35,490 +0.01(+0.18%)
Apr 11, 2023 5.390 5.585 5.370 5.530 40,443 +0.17(+3.17%)
Apr 10, 2023 5.280 5.430 5.216 5.360 118,864 -0.01(-0.19%)
Apr 06, 2023 5.090 5.470 5.059 5.370 79,899 +0.29(+5.71%)
Apr 05, 2023 4.890 5.190 4.800 5.080 79,543 +0.13(+2.63%)
Apr 04, 2023 5.150 5.170 4.910 4.950 47,325 -0.14(-2.75%)
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.