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, 2003 3.514 3.656 3.514 3.547 620,340 +0.05(+1.56%)
Jun 27, 2003 3.765 3.765 3.465 3.492 1,677,943 -0.22(-5.88%)
Jun 26, 2003 3.918 3.918 3.640 3.711 654,060 -0.17(-4.36%)
Jun 25, 2003 3.820 3.929 3.820 3.880 746,974 +0.08(+2.16%)
Jun 24, 2003 3.880 3.978 3.727 3.798 856,381 -0.10(-2.66%)
Jun 23, 2003 4.049 4.076 3.738 3.902 911,176 -0.15(-3.64%)
Jun 20, 2003 4.011 4.093 3.989 4.049 2,273,909 +0.07(+1.64%)
Jun 19, 2003 3.792 4.049 3.792 3.983 1,131,640 +0.15(+3.84%)
Jun 18, 2003 3.678 3.847 3.640 3.836 1,061,451 +0.16(+4.30%)
Jun 17, 2003 3.683 3.683 3.574 3.678 1,484,235 -0.09(-2.32%)
Jun 16, 2003 3.438 3.798 3.329 3.765 584,421 +0.23(+6.48%)
Jun 13, 2003 3.498 3.656 3.498 3.536 1,382,525 +0.09(+2.69%)
Jun 12, 2003 3.214 3.470 3.214 3.443 1,301,707 +0.19(+5.70%)
Jun 11, 2003 3.247 3.285 3.209 3.258 954,243 +0.01(+0.34%)
Jun 10, 2003 3.143 3.247 3.127 3.247 163,835 +0.10(+3.12%)
Jun 09, 2003 3.083 3.159 3.056 3.148 309,162 +0.01(+0.35%)
Jun 06, 2003 3.247 3.301 3.138 3.138 634,634 -0.11(-3.36%)
Jun 05, 2003 3.187 3.274 3.138 3.247 591,568 +0.06(+1.88%)
Jun 04, 2003 3.247 3.247 3.132 3.187 1,170,675 -0.06(-1.85%)
Jun 03, 2003 3.247 3.345 3.176 3.247 1,403,234 -0.02(-0.50%)
Jun 02, 2003 3.165 3.263 3.110 3.263 368,172 +0.15(+4.91%)
May 30, 2003 3.159 3.219 3.088 3.110 1,831,882 -0.07(-2.06%)
May 29, 2003 3.072 3.241 3.072 3.176 1,591,260 +0.10(+3.37%)
May 28, 2003 2.979 3.170 2.947 3.072 1,493,398 +0.09(+2.93%)
May 27, 2003 2.908 3.001 2.908 2.985 674,585 +0.09(+3.21%)
May 23, 2003 2.810 3.001 2.810 2.892 893,583 +0.11(+4.13%)
May 22, 2003 2.510 2.799 2.510 2.777 1,086,924 +0.27(+10.89%)
May 21, 2003 2.461 2.543 2.445 2.505 1,979,408 -0.01(-0.43%)
May 20, 2003 2.581 2.619 2.428 2.516 1,214,291 -0.08(-2.95%)
May 19, 2003 2.712 2.723 2.565 2.592 2,021,558 -0.22(-7.77%)
May 16, 2003 2.837 2.919 2.810 2.810 893,950 -0.03(-0.96%)
May 15, 2003 2.963 3.018 2.728 2.837 1,361,816 -0.16(-5.45%)
May 14, 2003 3.056 3.083 2.958 3.001 366,156 -0.11(-3.51%)
May 13, 2003 3.192 3.192 2.837 3.110 1,417,161 -0.08(-2.56%)
May 12, 2003 3.083 3.247 3.083 3.192 518,996 +0.11(+3.54%)
May 09, 2003 3.061 3.105 3.023 3.083 293,951 +0.02(+0.53%)
May 08, 2003 3.110 3.138 3.045 3.067 847,768 -0.03(-0.88%)
May 07, 2003 2.963 3.127 2.958 3.094 1,636,159 +0.14(+4.81%)
May 06, 2003 3.138 3.192 2.816 2.952 636,101 -0.19(-6.08%)
May 05, 2003 3.247 3.269 3.138 3.143 394,195 -0.07(-2.21%)
May 02, 2003 3.132 3.241 3.121 3.214 1,014,352 +0.09(+2.97%)
May 01, 2003 3.018 3.165 3.018 3.121 561,330 +0.12(+4.00%)
Apr 30, 2003 2.848 3.083 2.843 3.001 1,210,626 +0.11(+3.77%)
Apr 29, 2003 2.767 2.941 2.761 2.892 1,769,207 +0.13(+4.54%)
Apr 28, 2003 3.023 3.023 2.663 2.767 2,429,132 -0.25(-8.32%)
Apr 25, 2003 2.865 3.028 2.767 3.018 709,039 +0.13(+4.34%)
Apr 24, 2003 3.094 3.099 2.816 2.892 3,065,233 -0.20(-6.53%)
Apr 23, 2003 2.750 3.165 2.750 3.094 2,981,666 +0.34(+12.50%)
Apr 22, 2003 2.701 2.756 2.619 2.750 1,210,809 +0.07(+2.44%)
Apr 21, 2003 2.565 2.707 2.565 2.685 1,063,833 +0.14(+5.58%)
Apr 17, 2003 2.483 2.565 2.428 2.543 372,937 +0.08(+3.33%)
Apr 16, 2003 2.352 2.510 2.352 2.461 1,160,412 +0.11(+4.88%)
Apr 15, 2003 2.155 2.346 2.155 2.346 1,527,851 +0.16(+7.50%)
Apr 14, 2003 2.155 2.226 2.155 2.183 584,787 +0.03(+1.52%)
Apr 11, 2003 2.144 2.166 2.139 2.150 297,616 +0.05(+2.34%)
Apr 10, 2003 2.046 2.155 2.046 2.101 215,332 +0.02(+0.79%)
Apr 09, 2003 2.074 2.172 2.046 2.084 265,362 -0.01(-0.52%)
Apr 08, 2003 2.079 2.188 1.953 2.095 165,851 +0.04(+2.13%)
Apr 07, 2003 2.237 2.330 2.046 2.052 402,075 -0.16(-7.39%)
Apr 04, 2003 2.183 2.232 2.079 2.215 865,727 +0.03(+1.50%)
Apr 03, 2003 2.003 2.194 1.997 2.183 457,054 +0.19(+9.59%)
Apr 02, 2003 2.024 2.090 1.970 1.992 493,340 +0.02(+1.11%)
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.