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 (%)
Dec 31, 2004 5.598 5.659 5.562 5.568 137,012 -0.08(-1.35%)
Dec 30, 2004 5.537 5.684 5.537 5.644 386,823 +0.07(+1.28%)
Dec 29, 2004 5.603 5.664 5.547 5.573 239,968 -0.03(-0.54%)
Dec 28, 2004 5.578 5.639 5.512 5.603 361,625 +0.07(+1.19%)
Dec 27, 2004 5.527 5.537 5.435 5.537 249,810 +0.04(+0.74%)
Dec 23, 2004 5.334 5.537 5.334 5.496 436,430 +0.14(+2.66%)
Dec 22, 2004 5.232 5.385 5.232 5.354 671,280 +0.08(+1.44%)
Dec 21, 2004 5.278 5.395 5.247 5.278 1,312,245 +0.07(+1.27%)
Dec 20, 2004 5.009 5.222 5.009 5.212 802,584 +0.25(+5.12%)
Dec 17, 2004 4.943 5.004 4.938 4.958 594,900 -0.01(-0.20%)
Dec 16, 2004 4.877 5.029 4.877 4.968 1,004,558 +0.09(+1.88%)
Dec 15, 2004 4.775 4.948 4.775 4.877 1,080,742 -0.05(-1.03%)
Dec 14, 2004 5.095 5.095 4.892 4.927 2,330,781 -0.20(-3.96%)
Dec 13, 2004 5.247 5.283 5.115 5.131 259,260 -0.14(-2.70%)
Dec 10, 2004 5.247 5.308 5.207 5.273 316,151 +0.03(+0.58%)
Dec 09, 2004 5.156 5.247 5.141 5.242 632,106 +0.06(+1.18%)
Dec 08, 2004 5.192 5.232 5.131 5.181 352,570 -0.06(-1.07%)
Dec 07, 2004 5.364 5.374 5.232 5.237 1,362,640 -0.16(-2.92%)
Dec 06, 2004 5.451 5.466 5.369 5.395 104,727 -0.04(-0.75%)
Dec 03, 2004 5.435 5.435 5.334 5.435 497,062 +0.03(+0.47%)
Dec 02, 2004 5.456 5.481 5.258 5.410 350,995 -0.02(-0.28%)
Dec 01, 2004 5.461 5.517 5.405 5.425 305,718 +0.02(+0.28%)
Nov 30, 2004 5.308 5.461 5.242 5.410 207,683 +0.08(+1.43%)
Nov 29, 2004 5.385 5.385 5.268 5.334 122,051 -0.02(-0.28%)
Nov 26, 2004 5.258 5.374 5.258 5.349 85,238 +0.08(+1.44%)
Nov 24, 2004 5.319 5.334 5.227 5.273 618,523 -0.09(-1.61%)
Nov 23, 2004 5.405 5.405 5.303 5.359 336,821 -0.05(-0.85%)
Nov 22, 2004 5.385 5.405 5.283 5.405 239,968 -0.01(-0.09%)
Nov 19, 2004 5.451 5.512 5.400 5.410 189,572 -0.03(-0.47%)
Nov 18, 2004 5.435 5.471 5.369 5.435 214,967 +0.03(+0.56%)
Nov 17, 2004 5.380 5.435 5.359 5.405 861,247 +0.08(+1.43%)
Nov 16, 2004 5.283 5.385 5.263 5.329 832,309 +0.10(+1.84%)
Nov 15, 2004 5.283 5.308 5.202 5.232 234,652 +0.00(+0.00%)
Nov 12, 2004 5.156 5.268 5.156 5.232 193,313 +0.05(+0.98%)
Nov 11, 2004 5.044 5.187 4.999 5.181 358,672 +0.11(+2.10%)
Nov 10, 2004 5.100 5.100 5.034 5.075 307,096 -0.03(-0.50%)
Nov 09, 2004 5.202 5.227 5.070 5.100 341,742 -0.07(-1.28%)
Nov 08, 2004 5.258 5.258 5.146 5.166 241,739 -0.13(-2.49%)
Nov 05, 2004 5.354 5.380 5.283 5.298 630,137 -0.01(-0.10%)
Nov 04, 2004 5.359 5.390 5.242 5.303 518,126 -0.01(-0.10%)
Nov 03, 2004 5.359 5.425 5.283 5.308 363,200 -0.05(-0.85%)
Nov 02, 2004 5.334 5.390 5.288 5.354 1,494,731 +0.02(+0.38%)
Nov 01, 2004 5.410 5.451 5.308 5.334 541,945 -0.07(-1.32%)
Oct 29, 2004 5.410 5.542 5.395 5.405 510,645 +0.02(+0.28%)
Oct 28, 2004 5.359 5.486 5.359 5.390 290,363 +0.05(+0.86%)
Oct 27, 2004 5.156 5.359 5.156 5.344 498,637 +0.17(+3.34%)
Oct 26, 2004 5.181 5.192 5.080 5.171 231,109 +0.02(+0.30%)
Oct 25, 2004 5.181 5.207 5.054 5.156 110,239 -0.04(-0.78%)
Oct 22, 2004 5.187 5.258 5.161 5.197 159,847 -0.03(-0.58%)
Oct 21, 2004 5.258 5.334 5.207 5.227 200,990 -0.06(-1.06%)
Oct 20, 2004 5.273 5.288 5.176 5.283 531,906 -0.04(-0.76%)
Oct 19, 2004 5.578 5.578 5.308 5.324 428,950 -0.20(-3.68%)
Oct 18, 2004 5.501 5.588 5.466 5.527 638,011 -0.03(-0.46%)
Oct 15, 2004 5.359 5.588 5.283 5.552 712,030 +0.15(+2.73%)
Oct 14, 2004 5.435 5.441 5.359 5.405 689,785 -0.01(-0.09%)
Oct 13, 2004 5.461 5.486 5.344 5.410 365,365 -0.03(-0.47%)
Oct 12, 2004 5.395 5.486 5.344 5.435 549,820 -0.01(-0.09%)
Oct 11, 2004 5.461 5.461 5.359 5.441 103,349 -0.05(-0.83%)
Oct 08, 2004 5.451 5.527 5.420 5.486 450,801 +0.07(+1.22%)
Oct 07, 2004 5.380 5.435 5.359 5.420 283,867 -0.01(-0.19%)
Oct 06, 2004 5.369 5.446 5.263 5.430 126,185 +0.05(+0.85%)
Oct 05, 2004 5.578 5.583 5.369 5.385 534,268 -0.18(-3.20%)
Oct 04, 2004 5.537 5.593 5.491 5.562 476,392 +0.02(+0.27%)
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.