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 )

8.530 -0.030 (-0.35%)
Official Closing Price Updated: 4:10 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 (%)
May 28, 2004 4.292 4.435 4.242 4.303 364,381 -0.03(-0.59%)
May 27, 2004 4.165 4.369 4.115 4.328 339,183 +0.21(+5.19%)
May 26, 2004 4.186 4.232 4.105 4.115 537,615 -0.07(-1.70%)
May 25, 2004 4.023 4.201 4.018 4.186 269,890 +0.15(+3.65%)
May 24, 2004 3.962 4.059 3.962 4.038 364,184 +0.16(+4.06%)
May 21, 2004 3.896 3.972 3.861 3.881 281,307 -0.03(-0.78%)
May 20, 2004 3.988 3.993 3.861 3.911 743,133 -0.07(-1.66%)
May 19, 2004 3.911 4.044 3.911 3.978 603,758 +0.12(+3.03%)
May 18, 2004 3.790 3.861 3.739 3.861 761,441 +0.14(+3.83%)
May 17, 2004 3.866 3.886 3.708 3.718 565,175 -0.15(-3.81%)
May 14, 2004 4.018 4.064 3.835 3.866 626,594 -0.19(-4.76%)
May 13, 2004 4.038 4.115 4.013 4.059 777,583 +0.04(+0.88%)
May 12, 2004 4.069 4.069 3.881 4.023 799,040 -0.03(-0.63%)
May 11, 2004 3.835 4.201 3.835 4.049 1,234,684 +0.21(+5.56%)
May 10, 2004 4.140 4.140 3.769 3.835 1,550,245 -0.43(-10.12%)
May 07, 2004 4.521 4.531 4.216 4.267 854,947 -0.25(-5.62%)
May 06, 2004 4.633 4.633 4.465 4.521 1,213,817 -0.11(-2.41%)
May 05, 2004 4.496 4.684 4.486 4.633 896,090 +0.26(+6.05%)
May 04, 2004 4.232 4.470 4.232 4.369 361,231 +0.08(+1.77%)
May 03, 2004 4.242 4.318 4.181 4.292 664,981 +0.02(+0.48%)
Apr 30, 2004 4.470 4.521 4.226 4.272 330,522 -0.15(-3.33%)
Apr 29, 2004 4.643 4.658 4.389 4.419 750,810 -0.27(-5.84%)
Apr 28, 2004 4.795 4.821 4.638 4.694 329,931 -0.13(-2.63%)
Apr 27, 2004 4.826 4.866 4.780 4.821 174,021 +0.02(+0.32%)
Apr 26, 2004 4.958 4.978 4.785 4.806 530,725 -0.15(-3.07%)
Apr 23, 2004 4.760 4.978 4.643 4.958 1,390,594 +0.16(+3.39%)
Apr 22, 2004 4.811 4.892 4.775 4.795 808,095 -0.07(-1.46%)
Apr 21, 2004 5.080 5.115 4.775 4.866 1,023,063 -0.35(-6.72%)
Apr 20, 2004 5.308 5.349 5.212 5.217 485,645 -0.14(-2.65%)
Apr 19, 2004 5.415 5.461 5.329 5.359 228,353 -0.11(-1.95%)
Apr 16, 2004 5.527 5.527 5.456 5.466 293,513 -0.06(-1.10%)
Apr 15, 2004 5.588 5.613 5.486 5.527 202,171 -0.04(-0.64%)
Apr 14, 2004 5.486 5.613 5.486 5.562 208,274 -0.03(-0.45%)
Apr 13, 2004 5.578 5.634 5.522 5.588 248,826 +0.01(+0.09%)
Apr 12, 2004 5.476 5.588 5.451 5.583 304,340 +0.13(+2.33%)
Apr 08, 2004 5.471 5.613 5.395 5.456 309,655 +0.02(+0.37%)
Apr 07, 2004 5.461 5.461 5.385 5.435 328,750 -0.02(-0.28%)
Apr 06, 2004 5.405 5.537 5.405 5.451 289,772 -0.01(-0.09%)
Apr 05, 2004 5.517 5.557 5.435 5.456 285,638 -0.01(-0.19%)
Apr 02, 2004 5.527 5.537 5.466 5.466 233,078 -0.02(-0.37%)
Apr 01, 2004 5.410 5.542 5.385 5.486 459,069 +0.08(+1.41%)
Mar 31, 2004 5.466 5.486 5.349 5.410 484,463 -0.11(-1.93%)
Mar 30, 2004 5.466 5.537 5.385 5.517 135,830 +0.06(+1.02%)
Mar 29, 2004 5.476 5.481 5.359 5.461 541,749 -0.01(-0.19%)
Mar 26, 2004 5.471 5.496 5.369 5.471 553,757 +0.04(+0.65%)
Mar 25, 2004 5.319 5.456 5.319 5.435 336,034 +0.12(+2.29%)
Mar 24, 2004 5.435 5.461 5.237 5.314 382,885 -0.12(-2.24%)
Mar 23, 2004 5.441 5.527 5.385 5.435 871,877 +0.09(+1.61%)
Mar 22, 2004 5.562 5.796 5.293 5.349 1,379,570 -0.22(-3.92%)
Mar 19, 2004 5.512 5.669 5.512 5.568 340,168 +0.03(+0.55%)
Mar 18, 2004 5.507 5.562 5.410 5.537 250,204 +0.03(+0.55%)
Mar 17, 2004 5.501 5.598 5.461 5.507 795,694 +0.10(+1.88%)
Mar 16, 2004 5.369 5.486 5.369 5.405 513,008 +0.07(+1.33%)
Mar 15, 2004 5.593 5.689 5.303 5.334 493,125 -0.18(-3.23%)
Mar 12, 2004 5.415 5.573 5.405 5.512 850,223 +0.21(+4.03%)
Mar 11, 2004 5.496 5.573 5.268 5.298 532,693 -0.15(-2.71%)
Mar 10, 2004 5.588 5.684 5.420 5.446 1,075,033 -0.07(-1.20%)
Mar 09, 2004 5.334 5.588 5.334 5.512 869,908 +0.16(+3.04%)
Mar 08, 2004 5.334 5.410 5.268 5.349 743,133 -0.04(-0.75%)
Mar 05, 2004 5.476 5.507 5.380 5.390 964,793 -0.17(-3.11%)
Mar 04, 2004 5.527 5.634 5.496 5.562 933,493 -0.03(-0.54%)
Mar 03, 2004 5.608 5.664 5.512 5.593 1,411,658 -0.03(-0.45%)
Mar 02, 2004 5.486 5.659 5.486 5.618 2,193,769 +0.16(+2.98%)
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.