Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.050 -0.140 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.108 7.241 7.095 7.168 306,027 +0.16(+2.34%)
Jun 28, 2012 6.865 7.023 6.859 7.004 314,209 +0.12(+1.67%)
Jun 27, 2012 6.871 7.071 6.810 6.889 232,102 +0.04(+0.53%)
Jun 26, 2012 6.695 6.907 6.634 6.853 469,294 +0.15(+2.17%)
Jun 25, 2012 7.132 7.132 6.646 6.707 495,229 -0.50(-6.99%)
Jun 22, 2012 6.853 7.229 6.853 7.211 426,720 +0.40(+5.88%)
Jun 21, 2012 7.035 7.120 6.762 6.810 282,670 -0.24(-3.36%)
Jun 20, 2012 6.822 7.102 6.737 7.047 279,698 +0.22(+3.20%)
Jun 19, 2012 6.689 6.877 6.658 6.828 459,992 +0.14(+2.09%)
Jun 18, 2012 6.264 6.737 6.136 6.689 604,522 +0.62(+10.20%)
Jun 15, 2012 6.598 6.756 6.070 6.070 1,381,331 -0.53(-8.09%)
Jun 14, 2012 6.604 6.719 6.464 6.604 611,347 -0.15(-2.16%)
Jun 13, 2012 6.737 6.798 6.695 6.749 308,146 +0.05(+0.72%)
Jun 12, 2012 6.913 7.010 6.652 6.701 468,897 -0.28(-4.00%)
Jun 11, 2012 7.193 7.223 6.980 6.980 261,343 -0.21(-2.95%)
Jun 08, 2012 7.199 7.296 7.156 7.193 355,553 +0.00(+0.00%)
Jun 07, 2012 7.411 7.484 7.145 7.193 352,331 -0.17(-2.31%)
Jun 06, 2012 7.405 7.551 7.290 7.363 332,364 -0.04(-0.49%)
Jun 05, 2012 7.205 7.423 7.174 7.399 323,624 +0.14(+1.92%)
Jun 04, 2012 7.162 7.271 7.162 7.259 543,423 +0.10(+1.36%)
Jun 01, 2012 7.271 7.381 7.102 7.162 624,279 -0.19(-2.56%)
May 31, 2012 7.356 7.387 7.229 7.350 219,115 +0.02(+0.25%)
May 30, 2012 7.520 7.520 7.308 7.332 224,645 -0.21(-2.82%)
May 29, 2012 7.405 7.605 7.405 7.545 349,049 +0.15(+2.05%)
May 25, 2012 7.569 7.617 7.375 7.393 194,917 -0.21(-2.72%)
May 24, 2012 7.514 7.629 7.369 7.599 395,582 +0.10(+1.29%)
May 23, 2012 7.587 7.642 7.344 7.502 573,700 -0.07(-0.96%)
May 22, 2012 7.532 7.605 7.423 7.575 431,608 +0.02(+0.32%)
May 21, 2012 7.466 7.587 7.466 7.551 209,195 +0.08(+1.06%)
May 18, 2012 7.466 7.575 7.417 7.472 411,604 +0.01(+0.16%)
May 17, 2012 7.508 7.599 7.369 7.460 921,688 -0.02(-0.24%)
May 16, 2012 7.739 8.018 7.454 7.478 870,152 -0.23(-2.99%)
May 15, 2012 7.781 7.891 7.617 7.708 1,003,916 -0.09(-1.17%)
May 14, 2012 8.121 8.121 7.757 7.800 487,876 -0.39(-4.81%)
May 11, 2012 8.370 8.413 8.177 8.194 641,199 -0.19(-2.32%)
May 10, 2012 8.601 8.601 8.267 8.388 593,468 -0.16(-1.85%)
May 09, 2012 8.200 8.722 8.115 8.546 1,031,050 +0.29(+3.53%)
May 08, 2012 8.048 8.273 7.939 8.255 1,050,397 +0.10(+1.18%)
May 07, 2012 8.107 8.209 7.988 8.158 729,252 +0.05(+0.63%)
May 04, 2012 7.988 8.107 7.806 8.107 769,191 +0.16(+2.00%)
May 03, 2012 7.982 7.982 7.835 7.948 906,425 -0.05(-0.64%)
May 02, 2012 8.153 8.221 7.937 7.999 805,734 -0.15(-1.81%)
May 01, 2012 8.300 8.300 7.999 8.147 782,251 -0.16(-1.91%)
Apr 30, 2012 8.516 8.550 8.289 8.306 536,388 -0.26(-3.05%)
Apr 27, 2012 8.391 8.576 8.232 8.567 829,751 +0.23(+2.79%)
Apr 26, 2012 8.351 8.374 8.205 8.334 428,417 -0.06(-0.68%)
Apr 25, 2012 8.419 8.453 8.215 8.391 634,917 -0.01(-0.14%)
Apr 24, 2012 8.363 8.493 8.346 8.402 758,280 +0.07(+0.82%)
Apr 23, 2012 8.255 8.442 8.130 8.334 768,717 -0.05(-0.54%)
Apr 20, 2012 8.351 8.476 8.232 8.380 888,631 +0.04(+0.48%)
Apr 19, 2012 8.334 8.442 8.045 8.340 1,533,982 -0.06(-0.68%)
Apr 18, 2012 8.482 8.488 7.883 8.397 2,634,935 +0.11(+1.37%)
Apr 17, 2012 9.027 9.055 8.215 8.283 3,256,880 -0.95(-10.33%)
Apr 16, 2012 9.549 9.549 9.186 9.237 943,779 -0.32(-3.33%)
Apr 13, 2012 9.754 9.799 9.477 9.555 784,800 -0.25(-2.55%)
Apr 12, 2012 9.816 9.924 9.759 9.805 467,510 -0.04(-0.40%)
Apr 11, 2012 9.816 9.861 9.765 9.844 516,982 +0.09(+0.87%)
Apr 10, 2012 9.708 9.759 9.623 9.759 883,770 +0.05(+0.53%)
Apr 09, 2012 9.674 9.725 9.651 9.708 322,389 -0.03(-0.29%)
Apr 05, 2012 9.793 9.844 9.691 9.737 383,167 -0.09(-0.87%)
Apr 04, 2012 9.947 9.964 9.810 9.822 1,098,466 -0.14(-1.42%)
Apr 03, 2012 9.896 10.04 9.771 9.964 556,159 +0.10(+0.98%)
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.