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 )

8.560 +0.510 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 3.937 3.937 3.851 3.906 1,162,437 -0.04(-1.03%)
Oct 30, 2003 3.866 3.993 3.942 3.947 1,214,014 +0.08(+2.10%)
Oct 29, 2003 3.703 3.876 3.703 3.866 1,387,247 +0.16(+4.25%)
Oct 28, 2003 3.556 3.708 3.551 3.708 1,202,793 +0.17(+4.73%)
Oct 27, 2003 3.454 3.576 3.454 3.541 433,871 +0.08(+2.20%)
Oct 24, 2003 3.454 3.505 3.419 3.464 486,629 +0.06(+1.79%)
Oct 23, 2003 3.530 3.551 3.353 3.403 1,029,165 -0.18(-4.96%)
Oct 22, 2003 3.510 3.708 3.510 3.581 1,336,065 +0.08(+2.17%)
Oct 21, 2003 3.403 3.500 3.388 3.505 1,162,831 +0.10(+2.83%)
Oct 20, 2003 3.358 3.434 3.353 3.409 509,267 +0.05(+1.51%)
Oct 17, 2003 3.383 3.403 3.358 3.358 308,474 -0.05(-1.34%)
Oct 16, 2003 3.378 3.424 3.378 3.403 348,632 +0.07(+2.13%)
Oct 15, 2003 3.388 3.429 3.322 3.332 314,773 -0.13(-3.81%)
Oct 14, 2003 3.500 3.556 3.454 3.464 1,102,790 -0.06(-1.73%)
Oct 13, 2003 3.464 3.530 3.464 3.525 153,548 +0.07(+1.91%)
Oct 10, 2003 3.510 3.510 3.459 3.459 197,840 -0.05(-1.30%)
Oct 09, 2003 3.490 3.536 3.480 3.505 620,885 +0.04(+1.17%)
Oct 08, 2003 3.424 3.470 3.414 3.464 691,360 +0.05(+1.34%)
Oct 07, 2003 3.439 3.439 3.409 3.419 272,252 -0.03(-0.74%)
Oct 06, 2003 3.454 3.480 3.409 3.444 198,825 -0.03(-0.88%)
Oct 03, 2003 3.429 3.495 3.414 3.475 926,013 +0.10(+2.86%)
Oct 02, 2003 3.378 3.388 3.348 3.378 525,606 +0.06(+1.68%)
Oct 01, 2003 3.266 3.343 3.266 3.322 270,087 +0.06(+1.71%)
Sep 30, 2003 3.200 3.297 3.200 3.266 663,012 +0.04(+1.26%)
Sep 29, 2003 3.256 3.276 3.200 3.226 689,785 -0.03(-0.94%)
Sep 26, 2003 3.251 3.276 3.175 3.256 510,645 +0.01(+0.16%)
Sep 25, 2003 3.302 3.302 3.256 3.251 697,856 -0.05(-1.54%)
Sep 24, 2003 3.337 3.353 3.297 3.302 771,283 -0.04(-1.07%)
Sep 23, 2003 3.307 3.353 3.302 3.337 414,382 +0.03(+0.92%)
Sep 22, 2003 3.363 3.368 3.292 3.307 620,885 -0.11(-3.12%)
Sep 19, 2003 3.490 3.490 3.388 3.414 733,684 -0.09(-2.61%)
Sep 18, 2003 3.546 3.551 3.403 3.505 423,438 -0.03(-0.72%)
Sep 17, 2003 3.454 3.541 3.454 3.530 1,792,378 +0.07(+2.06%)
Sep 16, 2003 3.327 3.464 3.322 3.459 684,666 +0.13(+3.81%)
Sep 15, 2003 3.327 3.403 3.307 3.332 472,849 +0.01(+0.31%)
Sep 12, 2003 3.312 3.454 3.251 3.322 827,978 +0.04(+1.24%)
Sep 11, 2003 3.150 3.292 3.150 3.282 1,637,452 +0.17(+5.56%)
Sep 10, 2003 3.048 3.119 3.038 3.109 1,515,204 +0.06(+2.00%)
Sep 09, 2003 3.170 3.185 2.972 3.048 752,582 -0.10(-3.23%)
Sep 08, 2003 3.099 3.175 3.073 3.150 1,705,564 +0.08(+2.65%)
Sep 05, 2003 3.038 3.139 3.033 3.068 1,341,774 +0.04(+1.17%)
Sep 04, 2003 3.017 3.048 2.946 3.033 1,029,756 +0.02(+0.51%)
Sep 03, 2003 3.023 3.028 2.992 3.017 362,215 +0.02(+0.68%)
Sep 02, 2003 2.931 3.043 2.921 2.997 726,597 +0.06(+1.90%)
Aug 29, 2003 2.992 2.997 2.926 2.941 213,589 -0.05(-1.70%)
Aug 28, 2003 2.946 2.992 2.875 2.992 810,851 +0.08(+2.79%)
Aug 27, 2003 2.885 2.926 2.855 2.911 669,705 +0.05(+1.60%)
Aug 26, 2003 2.794 2.880 2.763 2.865 500,999 +0.07(+2.55%)
Aug 25, 2003 2.794 2.819 2.692 2.794 234,849 +0.03(+0.92%)
Aug 22, 2003 2.789 2.840 2.718 2.769 212,801 -0.04(-1.27%)
Aug 21, 2003 2.779 2.850 2.743 2.804 275,992 -0.03(-0.90%)
Aug 20, 2003 2.921 2.921 2.652 2.829 1,185,469 -0.11(-3.63%)
Aug 19, 2003 2.956 2.962 2.870 2.936 801,206 -0.07(-2.20%)
Aug 18, 2003 2.890 3.017 2.890 3.002 148,823 +0.08(+2.78%)
Aug 15, 2003 3.038 3.038 2.921 2.921 1,053,576 -0.10(-3.36%)
Aug 14, 2003 3.012 3.038 2.982 3.023 693,131 +0.00(+0.00%)
Aug 13, 2003 2.936 3.048 2.829 3.023 1,428,981 +0.10(+3.48%)
Aug 12, 2003 3.048 3.048 2.845 2.921 482,495 -0.12(-4.01%)
Aug 11, 2003 3.017 3.058 2.997 3.043 316,545 +0.02(+0.67%)
Aug 08, 2003 2.941 3.048 2.941 3.023 1,722,888 +0.08(+2.76%)
Aug 07, 2003 2.916 2.987 2.880 2.941 783,685 +0.01(+0.17%)
Aug 06, 2003 2.997 3.007 2.926 2.936 355,326 -0.09(-3.02%)
Aug 05, 2003 3.109 3.109 2.987 3.028 340,364 -0.03(-1.00%)
Aug 04, 2003 3.048 3.083 3.048 3.058 252,566 -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.