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 )

7.990 +0.370 (+4.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 4.229 4.229 4.136 4.196 1,082,159 -0.04(-1.03%)
Oct 30, 2003 4.153 4.289 4.234 4.240 1,130,174 +0.09(+2.10%)
Oct 29, 2003 3.978 4.163 3.978 4.153 1,291,444 +0.17(+4.25%)
Oct 28, 2003 3.820 3.983 3.814 3.983 1,119,728 +0.18(+4.73%)
Oct 27, 2003 3.711 3.841 3.711 3.803 403,908 +0.08(+2.20%)
Oct 24, 2003 3.711 3.765 3.672 3.721 453,022 +0.07(+1.79%)
Oct 23, 2003 3.792 3.814 3.601 3.656 958,091 -0.19(-4.96%)
Oct 22, 2003 3.771 3.983 3.771 3.847 1,243,796 +0.08(+2.17%)
Oct 21, 2003 3.656 3.760 3.640 3.765 1,082,526 +0.10(+2.83%)
Oct 20, 2003 3.607 3.689 3.601 3.661 474,097 +0.05(+1.51%)
Oct 17, 2003 3.634 3.656 3.607 3.607 287,170 -0.05(-1.34%)
Oct 16, 2003 3.629 3.678 3.629 3.656 324,556 +0.08(+2.13%)
Oct 15, 2003 3.640 3.683 3.569 3.580 293,035 -0.14(-3.81%)
Oct 14, 2003 3.760 3.820 3.711 3.721 1,026,631 -0.07(-1.73%)
Oct 13, 2003 3.721 3.792 3.721 3.787 142,944 +0.07(+1.91%)
Oct 10, 2003 3.771 3.771 3.716 3.716 184,177 -0.05(-1.30%)
Oct 09, 2003 3.749 3.798 3.738 3.765 578,007 +0.04(+1.17%)
Oct 08, 2003 3.678 3.727 3.667 3.721 643,614 +0.05(+1.34%)
Oct 07, 2003 3.694 3.694 3.661 3.672 253,450 -0.03(-0.74%)
Oct 06, 2003 3.711 3.738 3.661 3.700 185,094 -0.03(-0.88%)
Oct 03, 2003 3.683 3.754 3.667 3.732 862,062 +0.10(+2.86%)
Oct 02, 2003 3.629 3.640 3.596 3.629 489,308 +0.06(+1.68%)
Oct 01, 2003 3.509 3.591 3.509 3.569 251,434 +0.06(+1.71%)
Sep 30, 2003 3.438 3.541 3.438 3.509 617,225 +0.04(+1.26%)
Sep 29, 2003 3.498 3.520 3.438 3.465 642,148 -0.03(-0.94%)
Sep 26, 2003 3.492 3.520 3.410 3.498 475,380 +0.01(+0.16%)
Sep 25, 2003 3.547 3.547 3.498 3.492 649,662 -0.05(-1.54%)
Sep 24, 2003 3.585 3.601 3.541 3.547 718,018 -0.04(-1.07%)
Sep 23, 2003 3.552 3.601 3.547 3.585 385,765 +0.03(+0.92%)
Sep 22, 2003 3.612 3.618 3.536 3.552 578,007 -0.11(-3.12%)
Sep 19, 2003 3.749 3.749 3.640 3.667 683,015 -0.10(-2.61%)
Sep 18, 2003 3.809 3.814 3.656 3.765 394,195 -0.03(-0.72%)
Sep 17, 2003 3.711 3.803 3.711 3.792 1,668,596 +0.08(+2.06%)
Sep 16, 2003 3.574 3.721 3.569 3.716 637,383 +0.14(+3.81%)
Sep 15, 2003 3.574 3.656 3.552 3.580 440,194 +0.01(+0.31%)
Sep 12, 2003 3.558 3.711 3.492 3.569 770,798 +0.04(+1.24%)
Sep 11, 2003 3.383 3.536 3.383 3.525 1,524,370 +0.19(+5.56%)
Sep 10, 2003 3.274 3.350 3.263 3.339 1,410,564 +0.07(+2.00%)
Sep 09, 2003 3.405 3.421 3.192 3.274 700,609 -0.11(-3.23%)
Sep 08, 2003 3.329 3.410 3.301 3.383 1,587,778 +0.09(+2.65%)
Sep 05, 2003 3.263 3.372 3.258 3.296 1,249,111 +0.04(+1.17%)
Sep 04, 2003 3.241 3.274 3.165 3.258 958,641 +0.02(+0.51%)
Sep 03, 2003 3.247 3.252 3.214 3.241 337,201 +0.02(+0.68%)
Sep 02, 2003 3.148 3.269 3.138 3.219 676,418 +0.06(+1.90%)
Aug 29, 2003 3.214 3.219 3.143 3.159 198,838 -0.05(-1.70%)
Aug 28, 2003 3.165 3.214 3.088 3.214 754,854 +0.09(+2.79%)
Aug 27, 2003 3.099 3.143 3.067 3.127 623,455 +0.05(+1.60%)
Aug 26, 2003 3.001 3.094 2.968 3.078 466,400 +0.08(+2.55%)
Aug 25, 2003 3.001 3.028 2.892 3.001 218,631 +0.03(+0.92%)
Aug 22, 2003 2.996 3.050 2.919 2.974 198,105 -0.04(-1.27%)
Aug 21, 2003 2.985 3.061 2.947 3.012 256,932 -0.03(-0.90%)
Aug 20, 2003 3.138 3.138 2.848 3.039 1,103,601 -0.11(-3.63%)
Aug 19, 2003 3.176 3.181 3.083 3.154 745,874 -0.07(-2.20%)
Aug 18, 2003 3.105 3.241 3.105 3.225 138,545 +0.09(+2.78%)
Aug 15, 2003 3.263 3.263 3.138 3.138 980,816 -0.11(-3.36%)
Aug 14, 2003 3.236 3.263 3.203 3.247 645,264 +0.00(+0.00%)
Aug 13, 2003 3.154 3.274 3.039 3.247 1,330,295 +0.11(+3.48%)
Aug 12, 2003 3.274 3.274 3.056 3.138 449,174 -0.13(-4.01%)
Aug 11, 2003 3.241 3.285 3.219 3.269 294,684 +0.02(+0.67%)
Aug 08, 2003 3.159 3.274 3.159 3.247 1,603,905 +0.09(+2.76%)
Aug 07, 2003 3.132 3.209 3.094 3.159 729,564 +0.01(+0.17%)
Aug 06, 2003 3.219 3.230 3.143 3.154 330,787 -0.10(-3.02%)
Aug 05, 2003 3.339 3.339 3.209 3.252 316,859 -0.03(-1.00%)
Aug 04, 2003 3.274 3.312 3.274 3.285 235,124 -0.01(-0.33%)
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.