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 )

8.580 +0.670 (+8.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 5.435 5.730 5.375 5.484 857,297 +0.03(+0.50%)
Jan 29, 2004 5.642 5.642 5.266 5.457 1,156,014 -0.13(-2.34%)
Jan 28, 2004 5.702 5.779 5.566 5.588 1,143,735 -0.01(-0.10%)
Jan 27, 2004 5.730 5.800 5.566 5.593 1,032,862 -0.02(-0.29%)
Jan 26, 2004 5.686 5.697 5.457 5.609 1,552,592 -0.08(-1.44%)
Jan 23, 2004 5.702 5.724 5.620 5.691 328,038 -0.03(-0.57%)
Jan 22, 2004 5.730 5.762 5.680 5.724 654,060 +0.02(+0.29%)
Jan 21, 2004 6.030 6.051 5.522 5.708 965,605 -0.32(-5.34%)
Jan 20, 2004 6.013 6.128 5.970 6.030 738,360 +0.11(+1.94%)
Jan 16, 2004 5.757 5.953 5.757 5.915 680,450 +0.16(+2.75%)
Jan 15, 2004 5.795 5.855 5.697 5.757 651,311 -0.17(-2.94%)
Jan 14, 2004 5.953 6.002 5.730 5.931 445,508 +0.01(+0.18%)
Jan 13, 2004 5.915 5.986 5.811 5.920 387,415 +0.02(+0.37%)
Jan 12, 2004 6.084 6.139 5.817 5.899 1,116,612 -0.13(-2.17%)
Jan 09, 2004 5.375 6.603 5.364 6.030 4,146,293 +0.65(+12.18%)
Jan 08, 2004 5.539 5.637 5.375 5.375 1,300,241 -0.14(-2.48%)
Jan 07, 2004 5.675 5.675 5.473 5.511 1,597,857 -0.18(-3.16%)
Jan 06, 2004 5.320 5.719 5.217 5.691 1,697,735 +0.56(+10.96%)
Jan 05, 2004 4.840 5.129 4.840 5.129 553,816 +0.28(+5.86%)
Jan 02, 2004 4.753 4.846 4.753 4.846 231,642 +0.07(+1.49%)
Dec 31, 2003 4.682 4.775 4.589 4.775 183,444 +0.10(+2.10%)
Dec 30, 2003 4.818 4.818 4.638 4.676 418,936 -0.14(-2.94%)
Dec 29, 2003 4.584 4.846 4.584 4.818 562,429 +0.29(+6.39%)
Dec 26, 2003 4.453 4.529 4.453 4.529 309,528 +0.09(+1.97%)
Dec 24, 2003 4.398 4.447 4.376 4.442 96,395 +0.04(+0.99%)
Dec 23, 2003 4.414 4.414 4.365 4.398 404,824 +0.05(+1.13%)
Dec 22, 2003 4.311 4.382 4.294 4.349 258,582 +0.04(+0.89%)
Dec 19, 2003 4.283 4.338 4.256 4.311 483,077 +0.08(+1.94%)
Dec 18, 2003 4.054 4.251 4.054 4.229 503,236 +0.17(+4.31%)
Dec 17, 2003 4.060 4.103 4.060 4.054 203,970 +0.04(+1.09%)
Dec 16, 2003 4.032 4.032 3.983 4.011 240,989 -0.04(-1.08%)
Dec 15, 2003 4.120 4.136 4.011 4.054 480,145 -0.03(-0.80%)
Dec 12, 2003 4.153 4.174 4.022 4.087 402,809 -0.07(-1.71%)
Dec 11, 2003 4.049 4.207 4.032 4.158 259,498 +0.07(+1.74%)
Dec 10, 2003 4.229 4.283 4.065 4.087 489,125 -0.14(-3.35%)
Dec 09, 2003 4.376 4.376 4.218 4.229 307,146 -0.13(-3.00%)
Dec 08, 2003 4.338 4.382 4.338 4.360 471,898 +0.02(+0.38%)
Dec 05, 2003 4.311 4.333 4.098 4.344 520,096 +0.03(+0.76%)
Dec 04, 2003 4.300 4.311 4.229 4.311 149,174 +0.04(+0.89%)
Dec 03, 2003 4.305 4.305 4.267 4.273 220,830 -0.04(-0.89%)
Dec 02, 2003 4.311 4.327 4.245 4.311 397,677 +0.01(+0.25%)
Dec 01, 2003 4.311 4.322 4.273 4.300 653,694 +0.02(+0.38%)
Nov 28, 2003 4.365 4.365 4.283 4.283 201,404 -0.08(-1.87%)
Nov 26, 2003 4.349 4.387 4.333 4.365 162,736 +0.01(+0.25%)
Nov 25, 2003 4.365 4.414 4.354 4.354 440,011 -0.01(-0.25%)
Nov 24, 2003 4.365 4.436 4.327 4.365 1,176,722 +0.00(+0.00%)
Nov 21, 2003 4.283 4.447 4.283 4.365 1,052,837 +0.13(+2.96%)
Nov 20, 2003 4.333 4.338 4.202 4.240 276,725 -0.09(-2.02%)
Nov 19, 2003 4.371 4.382 4.327 4.327 497,738 -0.04(-0.87%)
Nov 18, 2003 4.338 4.398 4.338 4.365 207,268 +0.08(+1.91%)
Nov 17, 2003 4.333 4.333 4.262 4.283 285,338 -0.08(-1.87%)
Nov 14, 2003 4.513 4.595 4.305 4.365 747,340 -0.11(-2.56%)
Nov 13, 2003 4.382 4.496 4.316 4.480 1,311,969 +0.13(+2.88%)
Nov 12, 2003 4.322 4.354 4.240 4.354 621,989 +0.03(+0.63%)
Nov 11, 2003 4.393 4.414 4.344 4.327 1,013,070 -0.10(-2.22%)
Nov 10, 2003 4.409 4.474 4.376 4.425 1,076,295 -0.09(-2.05%)
Nov 07, 2003 4.556 4.556 4.507 4.518 1,336,710 -0.04(-0.84%)
Nov 06, 2003 4.573 4.573 4.573 4.556 1,401,584 -0.02(-0.36%)
Nov 05, 2003 4.393 4.573 4.365 4.573 790,224 +0.11(+2.45%)
Nov 04, 2003 4.393 4.464 4.360 4.464 380,451 +0.10(+2.25%)
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.