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 (%)
Jul 31, 2003 3.438 3.612 3.438 3.492 1,318,567 +0.03(+0.95%)
Jul 30, 2003 3.274 3.460 3.247 3.460 606,595 +0.16(+4.79%)
Jul 29, 2003 3.301 3.307 3.252 3.301 100,244 +0.02(+0.67%)
Jul 28, 2003 3.345 3.356 3.192 3.279 193,890 -0.04(-1.15%)
Jul 25, 2003 3.247 3.318 3.209 3.318 359,925 +0.07(+2.01%)
Jul 24, 2003 3.350 3.410 3.225 3.252 153,573 -0.11(-3.40%)
Jul 23, 2003 3.329 3.378 3.285 3.367 258,398 +0.02(+0.65%)
Jul 22, 2003 3.334 3.410 3.334 3.345 113,622 +0.01(+0.33%)
Jul 21, 2003 3.296 3.438 3.296 3.334 625,105 +0.01(+0.33%)
Jul 18, 2003 3.296 3.323 3.247 3.323 788,391 +0.07(+2.18%)
Jul 17, 2003 3.154 3.307 3.110 3.252 941,781 +0.02(+0.51%)
Jul 16, 2003 3.301 3.361 3.198 3.236 477,762 -0.01(-0.34%)
Jul 15, 2003 3.329 3.339 3.247 3.247 364,507 -0.06(-1.82%)
Jul 14, 2003 3.378 3.410 3.279 3.307 455,771 -0.02(-0.49%)
Jul 11, 2003 3.274 3.334 3.269 3.323 739,643 +0.05(+1.67%)
Jul 10, 2003 3.329 3.329 3.198 3.269 910,260 -0.06(-1.80%)
Jul 09, 2003 3.481 3.520 3.274 3.329 901,830 -0.16(-4.69%)
Jul 08, 2003 3.569 3.596 3.492 3.492 362,124 -0.09(-2.44%)
Jul 07, 2003 3.470 3.640 3.465 3.580 832,557 +0.10(+2.98%)
Jul 03, 2003 3.536 3.601 3.476 3.476 210,567 -0.10(-2.90%)
Jul 02, 2003 3.607 3.711 3.525 3.580 741,842 -0.03(-0.91%)
Jul 01, 2003 3.552 3.651 3.465 3.612 632,619 +0.07(+1.85%)
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%)
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.