Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

7.950 +0.230 (+2.98%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.90 19.95 18.40 19.40 566,904 +0.67(+3.56%)
Jun 29, 2017 18.82 19.25 18.63 18.73 241,555 +0.08(+0.45%)
Jun 28, 2017 18.47 18.93 18.40 18.65 252,054 +0.15(+0.79%)
Jun 27, 2017 18.66 18.85 18.14 18.50 167,504 -0.10(-0.53%)
Jun 26, 2017 18.72 19.08 18.52 18.60 216,637 -0.06(-0.33%)
Jun 23, 2017 19.28 19.34 18.47 18.66 279,177 -0.49(-2.56%)
Jun 22, 2017 18.49 19.34 17.72 19.15 409,903 +0.69(+3.73%)
Jun 21, 2017 18.37 18.77 17.14 18.46 1,203,063 -0.97(-5.00%)
Jun 20, 2017 19.65 19.88 19.31 19.44 102,552 -0.21(-1.09%)
Jun 19, 2017 19.05 20.13 19.01 19.65 240,087 +0.57(+2.97%)
Jun 16, 2017 19.01 19.36 18.95 19.08 185,707 +0.14(+0.73%)
Jun 15, 2017 19.28 19.71 18.84 18.95 249,114 -0.64(-3.24%)
Jun 14, 2017 19.73 20.01 19.44 19.58 384,151 -0.13(-0.66%)
Jun 13, 2017 19.94 20.03 19.59 19.71 217,685 -0.09(-0.46%)
Jun 12, 2017 19.60 19.85 19.08 19.80 369,889 +0.34(+1.77%)
Jun 09, 2017 19.31 19.70 19.16 19.46 223,493 +0.27(+1.40%)
Jun 08, 2017 19.54 19.54 19.15 19.19 187,255 -0.37(-1.88%)
Jun 07, 2017 19.69 19.75 19.27 19.56 414,835 -0.05(-0.23%)
Jun 06, 2017 19.37 19.69 19.35 19.60 112,403 +0.16(+0.83%)
Jun 05, 2017 19.75 19.83 19.41 19.44 68,114 -0.26(-1.32%)
Jun 02, 2017 19.70 19.90 19.49 19.70 189,507 -0.08(-0.39%)
Jun 01, 2017 19.75 19.94 19.54 19.78 137,453 +0.05(+0.27%)
May 31, 2017 19.45 19.86 19.45 19.73 199,426 +0.31(+1.62%)
May 30, 2017 19.41 19.60 19.36 19.41 375,991 +0.22(+1.16%)
May 26, 2017 18.85 19.51 18.62 19.19 288,988 +0.44(+2.37%)
May 25, 2017 18.66 19.03 18.66 18.75 43,153 +0.18(+0.95%)
May 24, 2017 18.51 18.57 18.07 18.57 97,883 +0.21(+1.13%)
May 23, 2017 18.59 18.75 18.36 18.36 145,198 -0.21(-1.15%)
May 22, 2017 18.54 18.91 18.49 18.58 117,736 -0.05(-0.29%)
May 19, 2017 18.14 18.83 18.14 18.63 280,399 +0.49(+2.70%)
May 18, 2017 18.35 18.39 17.84 18.14 192,090 -0.49(-2.63%)
May 17, 2017 18.83 19.07 18.60 18.63 250,797 -0.46(-2.41%)
May 16, 2017 19.43 19.67 18.89 19.09 241,490 -0.04(-0.20%)
May 15, 2017 19.10 19.88 19.10 19.13 627,003 +0.32(+1.71%)
May 12, 2017 18.63 18.98 18.53 18.81 143,239 +0.16(+0.86%)
May 11, 2017 18.08 18.71 18.08 18.65 185,448 +0.47(+2.57%)
May 10, 2017 18.13 18.36 18.09 18.18 178,654 +0.00(+0.00%)
May 09, 2017 18.36 18.46 18.12 18.18 73,841 -0.11(-0.59%)
May 08, 2017 18.42 18.71 18.17 18.29 66,115 -0.01(-0.04%)
May 05, 2017 18.36 18.45 18.13 18.30 121,407 +0.01(+0.04%)
May 04, 2017 18.52 18.69 18.10 18.29 139,345 -0.16(-0.87%)
May 03, 2017 18.18 18.54 17.92 18.45 357,781 +0.34(+1.86%)
May 02, 2017 17.45 18.25 17.38 18.11 169,220 +0.70(+4.00%)
May 01, 2017 17.38 17.68 17.32 17.41 57,181 +0.07(+0.40%)
Apr 28, 2017 17.80 17.80 17.10 17.35 224,473 -0.38(-2.16%)
Apr 27, 2017 17.66 17.84 17.49 17.73 130,430 +0.07(+0.39%)
Apr 26, 2017 17.66 17.82 17.48 17.66 99,173 +0.03(+0.17%)
Apr 25, 2017 17.72 17.84 17.52 17.63 117,777 +0.10(+0.57%)
Apr 24, 2017 17.89 17.89 17.52 17.53 110,515 -0.03(-0.17%)
Apr 21, 2017 17.53 17.72 17.42 17.56 106,494 +0.03(+0.17%)
Apr 20, 2017 17.42 17.58 17.20 17.53 102,818 +0.36(+2.10%)
Apr 19, 2017 17.32 17.50 17.16 17.17 274,301 +0.07(+0.40%)
Apr 18, 2017 17.12 17.99 17.06 17.10 128,247 -0.02(-0.13%)
Apr 17, 2017 17.07 17.25 16.98 17.12 55,942 +0.04(+0.22%)
Apr 13, 2017 16.93 17.40 16.93 17.09 104,160 +0.05(+0.31%)
Apr 12, 2017 17.16 17.26 16.93 17.03 243,783 -0.11(-0.67%)
Apr 11, 2017 17.20 17.38 16.78 17.15 205,149 -0.11(-0.62%)
Apr 10, 2017 17.55 17.71 17.23 17.25 151,358 -0.20(-1.14%)
Apr 07, 2017 17.48 17.81 17.34 17.45 107,459 -0.04(-0.22%)
Apr 06, 2017 17.82 17.82 17.35 17.49 124,677 -0.11(-0.65%)
Apr 05, 2017 17.45 17.99 17.23 17.61 126,092 +0.30(+1.73%)
Apr 04, 2017 17.10 17.51 17.08 17.31 73,670 -0.08(-0.44%)
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.