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 (%)
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%)
Apr 01, 2003 2.035 2.035 1.888 1.970 649,112 -0.07(-3.48%)
Mar 31, 2003 1.915 2.041 1.915 2.041 740,193 +0.09(+4.47%)
Mar 28, 2003 1.959 1.970 1.932 1.953 494,256 -0.01(-0.28%)
Mar 27, 2003 1.997 2.003 1.937 1.959 431,214 -0.04(-1.91%)
Mar 26, 2003 2.041 2.068 1.986 1.997 432,314 -0.01(-0.27%)
Mar 25, 2003 2.046 2.046 1.997 2.003 400,793 -0.01(-0.54%)
Mar 24, 2003 2.057 2.057 1.937 2.014 342,882 -0.06(-2.89%)
Mar 21, 2003 1.997 2.155 1.997 2.074 647,829 +0.02(+1.06%)
Mar 20, 2003 2.019 2.079 2.014 2.052 434,513 +0.03(+1.62%)
Mar 19, 2003 2.014 2.024 1.992 2.019 598,165 +0.03(+1.65%)
Mar 18, 2003 1.948 2.019 1.943 1.986 522,662 +0.04(+2.25%)
Mar 17, 2003 1.981 1.981 1.943 1.943 525,777 +0.00(+0.00%)
Mar 14, 2003 1.883 1.964 1.883 1.943 99,694 +0.03(+1.71%)
Mar 13, 2003 1.910 1.959 1.888 1.910 207,452 +0.05(+2.64%)
Mar 12, 2003 1.877 1.932 1.823 1.861 270,494 +0.00(+0.00%)
Mar 11, 2003 1.795 1.921 1.784 1.861 647,096 +0.07(+3.65%)
Mar 10, 2003 1.937 1.937 1.779 1.795 960,107 -0.14(-7.32%)
Mar 07, 2003 1.888 2.019 1.888 1.937 290,286 +0.05(+2.60%)
Mar 06, 2003 1.883 1.937 1.855 1.888 962,123 +0.02(+1.17%)
Mar 05, 2003 2.150 2.172 1.844 1.866 783,443 -0.24(-11.40%)
Mar 04, 2003 2.106 2.112 2.095 2.106 459,436 +0.00(+0.00%)
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.