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 )

8.450 -0.110 (-1.29%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 20, 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 4.359 4.445 4.272 4.445 197,053 +0.09(+2.10%)
Dec 30, 2003 4.486 4.486 4.318 4.353 450,013 -0.13(-2.94%)
Dec 29, 2003 4.267 4.511 4.267 4.486 604,152 +0.27(+6.39%)
Dec 26, 2003 4.145 4.216 4.145 4.216 332,490 +0.08(+1.97%)
Dec 24, 2003 4.094 4.140 4.074 4.135 103,546 +0.04(+0.99%)
Dec 23, 2003 4.110 4.110 4.064 4.094 434,856 +0.05(+1.13%)
Dec 22, 2003 4.013 4.079 3.998 4.049 277,764 +0.04(+0.89%)
Dec 19, 2003 3.988 4.038 3.962 4.013 518,913 +0.08(+1.94%)
Dec 18, 2003 3.774 3.957 3.774 3.937 540,568 +0.16(+4.31%)
Dec 17, 2003 3.779 3.820 3.779 3.774 219,101 +0.04(+1.09%)
Dec 16, 2003 3.754 3.754 3.708 3.734 258,866 -0.04(-1.08%)
Dec 15, 2003 3.835 3.851 3.734 3.774 515,764 -0.03(-0.80%)
Dec 12, 2003 3.866 3.886 3.744 3.805 432,690 -0.07(-1.71%)
Dec 11, 2003 3.769 3.917 3.754 3.871 278,748 +0.07(+1.74%)
Dec 10, 2003 3.937 3.988 3.784 3.805 525,410 -0.13(-3.35%)
Dec 09, 2003 4.074 4.074 3.927 3.937 329,931 -0.12(-3.00%)
Dec 08, 2003 4.038 4.079 4.038 4.059 506,905 +0.02(+0.38%)
Dec 05, 2003 4.013 4.033 3.815 4.044 558,678 +0.03(+0.76%)
Dec 04, 2003 4.003 4.013 3.937 4.013 160,241 +0.04(+0.89%)
Dec 03, 2003 4.008 4.008 3.972 3.978 237,212 -0.04(-0.89%)
Dec 02, 2003 4.013 4.028 3.952 4.013 427,178 +0.01(+0.25%)
Dec 01, 2003 4.013 4.023 3.978 4.003 702,187 +0.02(+0.38%)
Nov 28, 2003 4.064 4.064 3.988 3.988 216,345 -0.08(-1.87%)
Nov 26, 2003 4.049 4.084 4.033 4.064 174,808 +0.01(+0.25%)
Nov 25, 2003 4.064 4.110 4.054 4.054 472,652 -0.01(-0.25%)
Nov 24, 2003 4.064 4.130 4.028 4.064 1,264,015 +0.00(+0.00%)
Nov 21, 2003 3.988 4.140 3.988 4.064 1,130,940 +0.12(+2.96%)
Nov 20, 2003 4.033 4.038 3.911 3.947 297,253 -0.08(-2.02%)
Nov 19, 2003 4.069 4.079 4.028 4.028 534,662 -0.04(-0.88%)
Nov 18, 2003 4.038 4.094 4.038 4.064 222,644 +0.08(+1.91%)
Nov 17, 2003 4.033 4.033 3.967 3.988 306,505 -0.08(-1.87%)
Nov 14, 2003 4.201 4.277 4.008 4.064 802,780 -0.11(-2.56%)
Nov 13, 2003 4.079 4.186 4.018 4.171 1,409,295 +0.12(+2.88%)
Nov 12, 2003 4.023 4.054 3.947 4.054 668,131 +0.03(+0.63%)
Nov 11, 2003 4.089 4.110 4.044 4.028 1,088,222 -0.09(-2.22%)
Nov 10, 2003 4.105 4.165 4.074 4.120 1,156,138 -0.09(-2.05%)
Nov 07, 2003 4.242 4.242 4.196 4.206 1,435,871 -0.04(-0.84%)
Nov 06, 2003 4.257 4.257 4.257 4.242 1,505,558 -0.02(-0.36%)
Nov 05, 2003 4.089 4.257 4.064 4.257 848,845 +0.10(+2.45%)
Nov 04, 2003 4.089 4.155 4.059 4.155 408,674 +0.09(+2.25%)
Nov 03, 2003 3.906 4.064 4.013 4.064 442,840 +0.16(+4.03%)
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%)
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.