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 )

9.230 +0.480 (+5.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 28, 2004 4.611 4.764 4.556 4.622 339,217 -0.03(-0.59%)
May 27, 2004 4.474 4.693 4.420 4.649 315,759 +0.23(+5.19%)
May 26, 2004 4.496 4.545 4.409 4.420 500,487 -0.08(-1.70%)
May 25, 2004 4.322 4.513 4.316 4.496 251,251 +0.16(+3.65%)
May 24, 2004 4.256 4.360 4.256 4.338 339,033 +0.17(+4.06%)
May 21, 2004 4.185 4.267 4.147 4.169 261,880 -0.03(-0.78%)
May 20, 2004 4.283 4.289 4.147 4.202 691,812 -0.07(-1.66%)
May 19, 2004 4.202 4.344 4.202 4.273 562,063 +0.13(+3.03%)
May 18, 2004 4.071 4.147 4.016 4.147 708,855 +0.15(+3.83%)
May 17, 2004 4.153 4.174 3.983 3.994 526,144 -0.16(-3.81%)
May 14, 2004 4.316 4.365 4.120 4.153 583,321 -0.21(-4.76%)
May 13, 2004 4.338 4.420 4.311 4.360 723,883 +0.04(+0.88%)
May 12, 2004 4.371 4.371 4.169 4.322 743,858 -0.03(-0.63%)
May 11, 2004 4.120 4.513 4.120 4.349 1,149,416 +0.23(+5.56%)
May 10, 2004 4.447 4.447 4.049 4.120 1,443,185 -0.46(-10.12%)
May 07, 2004 4.856 4.867 4.529 4.584 795,905 -0.27(-5.62%)
May 06, 2004 4.976 4.976 4.796 4.856 1,129,991 -0.12(-2.41%)
May 05, 2004 4.829 5.031 4.818 4.976 834,206 +0.28(+6.05%)
May 04, 2004 4.545 4.802 4.545 4.693 336,285 +0.08(+1.78%)
May 03, 2004 4.556 4.638 4.491 4.611 619,057 +0.02(+0.48%)
Apr 30, 2004 4.802 4.856 4.540 4.589 307,696 -0.16(-3.33%)
Apr 29, 2004 4.987 5.004 4.715 4.747 698,959 -0.29(-5.84%)
Apr 28, 2004 5.151 5.178 4.982 5.042 307,146 -0.14(-2.63%)
Apr 27, 2004 5.184 5.228 5.135 5.178 162,003 +0.02(+0.32%)
Apr 26, 2004 5.326 5.348 5.140 5.162 494,073 -0.16(-3.07%)
Apr 23, 2004 5.113 5.348 4.987 5.326 1,294,559 +0.17(+3.39%)
Apr 22, 2004 5.167 5.255 5.129 5.151 752,288 -0.08(-1.46%)
Apr 21, 2004 5.457 5.495 5.129 5.228 952,410 -0.38(-6.72%)
Apr 20, 2004 5.702 5.746 5.599 5.604 452,106 -0.15(-2.65%)
Apr 19, 2004 5.817 5.866 5.724 5.757 212,583 -0.11(-1.95%)
Apr 16, 2004 5.937 5.937 5.860 5.871 273,243 -0.07(-1.10%)
Apr 15, 2004 6.002 6.030 5.893 5.937 188,209 -0.04(-0.64%)
Apr 14, 2004 5.893 6.030 5.893 5.975 193,890 -0.03(-0.45%)
Apr 13, 2004 5.991 6.051 5.931 6.002 231,642 +0.01(+0.09%)
Apr 12, 2004 5.882 6.002 5.855 5.997 283,322 +0.14(+2.33%)
Apr 08, 2004 5.877 6.030 5.795 5.860 288,270 +0.02(+0.37%)
Apr 07, 2004 5.866 5.866 5.784 5.839 306,046 -0.02(-0.28%)
Apr 06, 2004 5.806 5.948 5.806 5.855 269,761 -0.01(-0.09%)
Apr 05, 2004 5.926 5.970 5.839 5.860 265,912 -0.01(-0.19%)
Apr 02, 2004 5.937 5.948 5.871 5.871 216,981 -0.02(-0.37%)
Apr 01, 2004 5.811 5.953 5.784 5.893 427,366 +0.08(+1.41%)
Mar 31, 2004 5.871 5.893 5.746 5.811 451,006 -0.11(-1.93%)
Mar 30, 2004 5.871 5.948 5.784 5.926 126,450 +0.06(+1.02%)
Mar 29, 2004 5.882 5.888 5.757 5.866 504,335 -0.01(-0.19%)
Mar 26, 2004 5.877 5.904 5.768 5.877 515,514 +0.04(+0.65%)
Mar 25, 2004 5.713 5.860 5.713 5.839 312,827 +0.13(+2.29%)
Mar 24, 2004 5.839 5.866 5.626 5.708 356,443 -0.13(-2.24%)
Mar 23, 2004 5.844 5.937 5.784 5.839 811,665 +0.09(+1.61%)
Mar 22, 2004 5.975 6.226 5.686 5.746 1,284,297 -0.23(-3.92%)
Mar 19, 2004 5.920 6.090 5.920 5.981 316,676 +0.03(+0.55%)
Mar 18, 2004 5.915 5.975 5.811 5.948 232,925 +0.03(+0.55%)
Mar 17, 2004 5.910 6.013 5.866 5.915 740,743 +0.11(+1.88%)
Mar 16, 2004 5.768 5.893 5.768 5.806 477,579 +0.08(+1.33%)
Mar 15, 2004 6.008 6.111 5.697 5.730 459,070 -0.19(-3.23%)
Mar 12, 2004 5.817 5.986 5.806 5.920 791,506 +0.23(+4.03%)
Mar 11, 2004 5.904 5.986 5.659 5.691 495,905 -0.16(-2.71%)
Mar 10, 2004 6.002 6.106 5.822 5.850 1,000,791 -0.07(-1.20%)
Mar 09, 2004 5.730 6.002 5.730 5.920 809,833 +0.17(+3.04%)
Mar 08, 2004 5.730 5.811 5.659 5.746 691,812 -0.04(-0.75%)
Mar 05, 2004 5.882 5.915 5.779 5.790 898,165 -0.19(-3.11%)
Mar 04, 2004 5.937 6.051 5.904 5.975 869,026 -0.03(-0.54%)
Mar 03, 2004 6.024 6.084 5.920 6.008 1,314,168 -0.03(-0.45%)
Mar 02, 2004 5.893 6.079 5.893 6.035 2,042,267 +0.17(+2.98%)
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.