Skip to main content

Telecom Argentina Stet France Telecom ADR (NY: TEO )

7.950 +0.230 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.588 8.920 8.464 8.502 209,432 -0.18(-2.08%)
Jun 29, 2020 8.882 9.129 8.616 8.683 113,926 -0.12(-1.40%)
Jun 26, 2020 9.034 9.082 8.531 8.806 100,737 -0.18(-2.01%)
Jun 25, 2020 8.930 9.082 8.721 8.987 93,972 +0.17(+1.94%)
Jun 24, 2020 8.721 8.920 8.445 8.816 168,076 +0.08(+0.87%)
Jun 23, 2020 8.398 8.939 8.398 8.740 94,454 +0.34(+4.07%)
Jun 22, 2020 9.034 9.034 8.236 8.398 253,796 -0.61(-6.75%)
Jun 19, 2020 8.540 9.101 8.531 9.006 407,791 +0.52(+6.16%)
Jun 18, 2020 8.778 8.911 8.464 8.483 222,979 -0.44(-4.90%)
Jun 17, 2020 9.148 9.186 8.806 8.920 111,015 -0.19(-2.09%)
Jun 16, 2020 9.338 9.566 9.072 9.110 80,041 -0.07(-0.72%)
Jun 15, 2020 9.243 9.329 9.054 9.177 45,938 -0.29(-3.01%)
Jun 12, 2020 9.253 9.500 9.151 9.462 92,526 +0.41(+4.51%)
Jun 11, 2020 9.300 9.490 8.996 9.053 230,528 -0.39(-4.12%)
Jun 10, 2020 9.956 10.30 9.395 9.443 271,544 -0.52(-5.24%)
Jun 09, 2020 10.54 10.57 9.690 9.965 391,698 -0.90(-8.30%)
Jun 08, 2020 9.690 10.98 9.528 10.87 221,387 +1.35(+14.17%)
Jun 05, 2020 9.367 9.946 9.196 9.519 377,896 +0.27(+2.87%)
Jun 04, 2020 9.025 9.452 8.521 9.253 344,021 +0.32(+3.62%)
Jun 03, 2020 8.312 8.977 8.284 8.930 172,280 +0.68(+8.29%)
Jun 02, 2020 8.065 8.255 7.866 8.246 155,773 +0.29(+3.70%)
Jun 01, 2020 8.122 8.179 7.666 7.951 281,420 -0.21(-2.56%)
May 29, 2020 7.334 8.331 7.087 8.160 934,425 +0.78(+10.55%)
May 28, 2020 7.847 7.847 7.282 7.381 177,622 -0.45(-5.70%)
May 27, 2020 7.799 7.980 7.533 7.828 157,803 +0.00(+0.00%)
May 26, 2020 7.600 8.160 7.600 7.828 150,596 +0.24(+3.13%)
May 22, 2020 7.638 7.818 7.362 7.590 178,106 -0.12(-1.60%)
May 21, 2020 7.467 7.799 7.404 7.714 172,962 +0.33(+4.50%)
May 20, 2020 7.353 7.581 7.324 7.381 139,098 +0.03(+0.39%)
May 19, 2020 7.619 7.619 7.229 7.353 170,813 -0.27(-3.49%)
May 18, 2020 7.372 7.733 7.372 7.619 197,657 +0.45(+6.23%)
May 15, 2020 7.172 7.790 7.030 7.172 273,369 +0.12(+1.75%)
May 14, 2020 6.726 7.068 6.488 7.049 199,623 +0.26(+3.78%)
May 13, 2020 7.220 7.362 6.792 6.792 242,823 -0.45(-6.17%)
May 12, 2020 7.220 7.600 7.220 7.239 545,479 +0.02(+0.26%)
May 11, 2020 6.659 7.362 6.556 7.220 270,846 +0.47(+6.89%)
May 08, 2020 6.878 7.039 6.640 6.754 266,527 +0.07(+0.99%)
May 07, 2020 6.403 6.868 6.365 6.688 265,646 +0.21(+3.23%)
May 06, 2020 6.346 6.830 6.298 6.479 244,097 +0.17(+2.71%)
May 05, 2020 6.555 6.944 6.308 6.308 174,797 -0.15(-2.35%)
May 04, 2020 6.327 6.593 6.241 6.460 197,372 +0.06(+0.89%)
May 01, 2020 6.612 6.612 6.260 6.403 174,316 -0.12(-1.89%)
Apr 30, 2020 6.735 6.821 6.412 6.526 218,628 -0.31(-4.58%)
Apr 29, 2020 6.916 7.286 6.770 6.840 349,899 -0.05(-0.69%)
Apr 28, 2020 6.555 6.906 6.517 6.887 400,512 +0.48(+7.41%)
Apr 27, 2020 6.754 6.754 6.393 6.412 233,108 +0.05(+0.75%)
Apr 24, 2020 6.688 6.735 6.365 6.365 216,422 -0.31(-4.69%)
Apr 23, 2020 7.011 7.011 6.488 6.678 321,015 -0.43(-6.02%)
Apr 22, 2020 7.125 7.191 6.868 7.106 252,296 -0.07(-0.93%)
Apr 21, 2020 7.125 7.265 6.963 7.172 217,968 -0.07(-0.92%)
Apr 20, 2020 7.277 7.362 7.134 7.239 295,090 -0.11(-1.55%)
Apr 17, 2020 7.505 7.676 7.229 7.353 243,369 -0.15(-2.03%)
Apr 16, 2020 7.714 7.714 7.362 7.505 200,167 -0.24(-3.07%)
Apr 15, 2020 7.562 7.790 7.334 7.742 202,635 +0.02(+0.25%)
Apr 14, 2020 7.695 7.847 7.448 7.723 223,988 +0.11(+1.50%)
Apr 13, 2020 7.866 7.942 7.609 7.609 190,920 -0.28(-3.61%)
Apr 09, 2020 7.951 8.227 7.647 7.894 201,264 +0.01(+0.12%)
Apr 08, 2020 8.227 8.227 7.676 7.885 497,881 -0.35(-4.27%)
Apr 07, 2020 8.284 8.569 8.084 8.236 219,050 +0.06(+0.70%)
Apr 06, 2020 8.303 8.588 8.075 8.179 178,523 -0.01(-0.12%)
Apr 03, 2020 8.331 8.474 8.046 8.189 200,737 -0.15(-1.82%)
Apr 02, 2020 8.341 8.479 8.217 8.341 160,146 -0.02(-0.23%)
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.