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 (%)
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%)
Nov 03, 2003 4.196 4.365 4.311 4.365 412,257 +0.17(+4.03%)
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%)
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.