Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.787 6.832 6.731 6.756 0 -0.05(-0.75%)
Aug 28, 2008 7.163 7.163 6.802 6.807 293,867 +0.02(+0.30%)
Aug 27, 2008 5.603 6.821 6.680 6.787 276,992 +0.01(+0.07%)
Aug 26, 2008 6.665 6.782 6.543 6.782 402,719 +0.12(+1.75%)
Aug 25, 2008 6.705 6.721 6.614 6.665 232,930 -0.12(-1.72%)
Aug 22, 2008 6.883 6.883 6.731 6.782 0 +0.03(+0.38%)
Aug 21, 2008 6.746 6.822 6.716 6.756 203,114 +0.03(+0.38%)
Aug 20, 2008 6.736 6.837 6.700 6.731 476,132 -0.03(-0.45%)
Aug 19, 2008 6.680 6.858 6.629 6.761 579,506 +0.03(+0.45%)
Aug 18, 2008 7.163 7.163 6.604 6.731 338,695 +0.00(+0.00%)
Aug 15, 2008 6.614 6.782 6.614 6.731 0 +0.21(+3.27%)
Aug 14, 2008 6.548 6.690 6.451 6.517 452,390 -0.09(-1.31%)
Aug 13, 2008 6.401 6.639 6.350 6.604 472,069 +0.12(+1.80%)
Aug 12, 2008 6.299 6.553 6.182 6.487 511,324 -0.06(-0.93%)
Aug 11, 2008 6.660 6.660 6.426 6.548 396,913 -0.03(-0.46%)
Aug 08, 2008 6.726 6.777 6.548 6.578 586,276 -0.14(-2.04%)
Aug 07, 2008 6.807 6.863 6.685 6.716 620,523 -0.08(-1.12%)
Aug 06, 2008 6.888 6.888 6.639 6.792 1,116,302 +0.09(+1.36%)
Aug 05, 2008 6.726 6.726 6.665 6.700 346,380 -0.01(-0.08%)
Aug 04, 2008 6.782 6.827 6.680 6.705 722,992 -0.03(-0.45%)
Aug 01, 2008 6.822 6.822 6.685 6.736 405,636 -0.08(-1.12%)
Jul 31, 2008 6.807 6.902 6.756 6.812 646,151 -0.10(-1.40%)
Jul 30, 2008 6.832 6.975 6.716 6.909 530,459 +0.15(+2.26%)
Jul 29, 2008 6.756 6.985 6.741 6.756 281,933 -0.08(-1.12%)
Jul 28, 2008 6.893 6.893 6.741 6.832 418,089 +0.01(+0.15%)
Jul 25, 2008 6.904 7.056 6.680 6.822 452,537 +0.02(+0.22%)
Jul 24, 2008 7.081 7.112 6.660 6.807 640,868 -0.18(-2.62%)
Jul 23, 2008 7.025 7.051 6.868 6.990 777,297 +0.08(+1.10%)
Jul 22, 2008 6.777 6.969 6.756 6.914 693,106 +0.07(+0.96%)
Jul 21, 2008 6.726 6.888 6.604 6.848 974,390 +0.10(+1.51%)
Jul 18, 2008 6.695 6.853 6.462 6.746 1,106,126 +0.13(+1.92%)
Jul 17, 2008 6.416 6.883 6.390 6.619 598,867 +0.19(+3.00%)
Jul 16, 2008 6.523 6.613 6.355 6.426 340,591 -0.16(-2.39%)
Jul 15, 2008 6.497 6.690 6.370 6.583 488,314 -0.01(-0.08%)
Jul 14, 2008 6.553 6.660 6.467 6.589 404,244 +0.11(+1.73%)
Jul 11, 2008 6.655 6.731 6.401 6.477 265,360 -0.28(-4.14%)
Jul 10, 2008 6.705 6.832 6.583 6.756 161,119 +0.08(+1.14%)
Jul 09, 2008 6.985 7.117 6.467 6.680 362,593 -0.35(-4.92%)
Jul 08, 2008 7.025 7.122 6.919 7.025 314,226 +0.03(+0.44%)
Jul 07, 2008 7.279 7.315 6.888 6.995 321,321 -0.27(-3.77%)
Jul 04, 2008 7.254 7.320 7.112 7.269 97,855 +0.00(+0.00%)
Jul 03, 2008 7.254 7.320 7.112 7.269 97,855 +0.04(+0.49%)
Jul 02, 2008 7.305 7.518 7.163 7.234 455,029 -0.08(-1.11%)
Jul 01, 2008 7.229 7.513 7.157 7.315 558,379 +0.08(+1.05%)
Jun 30, 2008 7.320 7.447 7.203 7.239 716,368 -0.10(-1.32%)
Jun 27, 2008 7.493 7.620 7.188 7.335 933,349 -0.21(-2.76%)
Jun 26, 2008 7.772 7.884 7.467 7.544 901,398 -0.45(-5.65%)
Jun 25, 2008 7.798 8.168 7.721 7.996 361,645 +0.20(+2.54%)
Jun 24, 2008 7.925 7.925 7.742 7.798 419,335 -0.10(-1.22%)
Jun 23, 2008 7.904 7.996 7.874 7.894 328,277 -0.05(-0.64%)
Jun 20, 2008 7.823 8.031 7.823 7.945 1,404,006 -0.02(-0.19%)
Jun 19, 2008 8.041 8.280 7.798 7.960 1,675,599 -0.42(-4.97%)
Jun 18, 2008 8.422 8.504 8.250 8.377 485,609 -0.02(-0.18%)
Jun 17, 2008 8.311 8.392 8.092 8.392 549,320 +0.13(+1.60%)
Jun 16, 2008 8.712 8.824 8.179 8.260 461,734 -0.53(-6.01%)
Jun 13, 2008 8.839 8.854 8.473 8.788 579,409 -0.08(-0.86%)
Jun 12, 2008 9.017 9.032 8.773 8.864 401,520 -0.08(-0.85%)
Jun 11, 2008 8.641 9.017 8.438 8.941 912,014 +0.27(+3.10%)
Jun 10, 2008 8.854 9.306 8.656 8.671 715,506 -0.61(-6.62%)
Jun 09, 2008 9.642 9.647 9.205 9.286 294,186 -0.28(-2.97%)
Jun 06, 2008 9.845 9.845 9.570 9.570 328,886 -0.26(-2.69%)
Jun 05, 2008 9.748 9.946 9.713 9.835 190,051 +0.09(+0.89%)
Jun 04, 2008 9.824 9.824 9.631 9.748 298,733 -0.07(-0.67%)
Jun 03, 2008 9.804 9.855 9.611 9.814 261,240 +0.18(+1.90%)
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.