Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

7.950 +0.230 (+2.98%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.242 9.613 9.242 9.379 222,580 -0.05(-0.48%)
Jun 29, 2010 9.876 9.915 9.362 9.425 213,758 -0.60(-5.98%)
Jun 25, 2010 10.02 10.17 9.853 10.02 147,207 +0.01(+0.11%)
Jun 24, 2010 10.05 10.13 9.950 10.01 144,529 -0.14(-1.41%)
Jun 23, 2010 10.23 10.35 10.09 10.16 382,254 -0.13(-1.22%)
Jun 22, 2010 10.32 10.44 10.26 10.28 81,520 +0.06(+0.61%)
Jun 21, 2010 10.59 10.64 10.17 10.22 165,305 -0.21(-2.03%)
Jun 18, 2010 10.43 10.49 10.24 10.43 193,977 +0.06(+0.61%)
Jun 17, 2010 10.42 10.47 10.29 10.37 187,474 -0.03(-0.27%)
Jun 16, 2010 10.30 10.49 10.28 10.39 269,232 -0.05(-0.44%)
Jun 15, 2010 10.14 10.46 10.09 10.44 544,499 +0.29(+2.87%)
Jun 14, 2010 10.24 10.36 10.13 10.15 318,507 +0.12(+1.19%)
Jun 11, 2010 9.739 10.08 9.704 10.03 254,190 +0.13(+1.33%)
Jun 10, 2010 9.756 9.978 9.744 9.898 177,130 +0.21(+2.18%)
Jun 09, 2010 9.379 9.961 9.339 9.687 248,626 +0.29(+3.10%)
Jun 08, 2010 9.299 9.419 9.191 9.396 222,316 +0.03(+0.30%)
Jun 07, 2010 9.499 9.653 9.305 9.367 228,009 -0.18(-1.85%)
Jun 04, 2010 9.544 9.733 9.476 9.544 291,246 -0.25(-2.56%)
Jun 03, 2010 9.567 9.836 9.567 9.796 227,687 +0.15(+1.54%)
Jun 02, 2010 9.425 9.716 9.322 9.647 164,949 +0.28(+2.99%)
Jun 01, 2010 9.305 9.584 9.270 9.367 242,954 +0.06(+0.67%)
May 28, 2010 9.305 9.539 9.242 9.305 326,893 -0.14(-1.51%)
May 27, 2010 8.654 9.470 8.534 9.447 940,044 +0.87(+10.19%)
May 26, 2010 8.882 8.968 8.443 8.574 1,348 -0.28(-3.16%)
May 25, 2010 9.128 9.128 8.762 8.854 461,172 -0.31(-3.36%)
May 24, 2010 9.179 9.322 9.139 9.162 324,383 -0.11(-1.17%)
May 21, 2010 9.259 9.407 8.951 9.270 303,505 -0.02(-0.18%)
May 20, 2010 9.310 9.419 9.265 9.288 439,893 -0.31(-3.21%)
May 19, 2010 9.550 9.704 9.442 9.596 429,822 -0.10(-1.00%)
May 18, 2010 9.727 9.904 9.647 9.693 728,552 +0.02(+0.18%)
May 17, 2010 10.01 10.05 9.510 9.676 690,569 -0.38(-3.75%)
May 14, 2010 10.05 10.28 9.870 10.05 178,550 -0.30(-2.87%)
May 13, 2010 10.49 10.50 10.28 10.35 265,384 -0.18(-1.73%)
May 12, 2010 10.52 10.60 10.45 10.53 204,163 +0.01(+0.11%)
May 11, 2010 10.67 10.68 10.46 10.52 254,973 -0.17(-1.55%)
May 10, 2010 10.67 10.72 10.61 10.69 358,732 +0.74(+7.46%)
May 07, 2010 10.05 10.67 9.761 9.944 302,914 -0.25(-2.41%)
May 06, 2010 10.85 10.85 9.853 10.19 412,110 -0.67(-6.15%)
May 05, 2010 10.98 11.19 10.86 10.86 271,900 -0.25(-2.26%)
May 04, 2010 11.42 11.42 11.07 11.11 223,125 -0.41(-3.57%)
May 03, 2010 11.10 11.62 11.10 11.52 191,165 +0.36(+3.22%)
Apr 30, 2010 11.31 11.33 11.02 11.16 202,124 +0.03(+0.25%)
Apr 29, 2010 10.82 11.14 10.81 11.13 287,519 +0.39(+3.61%)
Apr 28, 2010 10.62 10.80 10.55 10.74 195,045 +0.13(+1.23%)
Apr 27, 2010 10.80 10.90 10.54 10.61 307,676 -0.19(-1.72%)
Apr 26, 2010 10.96 11.01 10.76 10.80 139,234 -0.10(-0.90%)
Apr 23, 2010 11.10 11.10 10.87 10.90 234,162 -0.16(-1.48%)
Apr 22, 2010 11.03 11.07 10.80 11.06 356,313 -0.11(-1.03%)
Apr 21, 2010 11.50 11.52 11.12 11.18 152,229 -0.31(-2.66%)
Apr 20, 2010 11.54 11.56 11.43 11.48 213,783 +0.12(+1.06%)
Apr 19, 2010 11.46 11.51 11.22 11.36 186,925 -0.08(-0.67%)
Apr 16, 2010 11.63 11.74 11.42 11.44 301,659 -0.14(-1.23%)
Apr 15, 2010 11.51 11.98 11.51 11.58 625,915 +0.14(+1.24%)
Apr 14, 2010 11.33 11.45 11.33 11.44 177,538 +0.11(+0.96%)
Apr 13, 2010 11.25 11.45 11.20 11.33 331,423 +0.14(+1.27%)
Apr 12, 2010 11.02 11.19 10.93 11.19 208,980 +0.26(+2.35%)
Apr 09, 2010 10.68 10.96 10.59 10.93 251,631 +0.32(+2.98%)
Apr 08, 2010 10.60 10.74 10.37 10.61 214,212 -0.05(-0.46%)
Apr 07, 2010 10.62 10.89 10.59 10.66 362,887 +0.09(+0.83%)
Apr 06, 2010 10.31 10.59 10.29 10.57 383,427 +0.30(+2.92%)
Apr 05, 2010 10.38 10.38 10.26 10.27 144,780 -0.01(-0.05%)
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.