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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.501 4.658 4.501 4.633 418,123 +0.13(+2.82%)
Aug 30, 2004 4.470 4.572 4.445 4.506 192,722 +0.02(+0.45%)
Aug 27, 2004 4.440 4.562 4.435 4.486 171,462 +0.05(+1.15%)
Aug 26, 2004 4.470 4.521 4.394 4.435 72,246 -0.08(-1.69%)
Aug 25, 2004 4.506 4.552 4.394 4.511 56,300 +0.03(+0.57%)
Aug 24, 2004 4.369 4.546 4.369 4.486 170,280 +0.12(+2.67%)
Aug 23, 2004 4.506 4.562 4.369 4.369 71,458 -0.14(-3.04%)
Aug 20, 2004 4.445 4.516 4.348 4.506 697,265 -0.08(-1.66%)
Aug 19, 2004 4.623 4.673 4.544 4.582 384,657 -0.06(-1.31%)
Aug 18, 2004 4.501 4.648 4.425 4.643 280,717 +0.17(+3.86%)
Aug 17, 2004 4.262 4.470 4.262 4.470 495,094 +0.16(+3.65%)
Aug 16, 2004 4.343 4.379 4.257 4.313 269,693 -0.08(-1.85%)
Aug 13, 2004 4.470 4.480 4.348 4.394 321,663 -0.09(-1.93%)
Aug 12, 2004 4.516 4.521 4.379 4.480 270,284 -0.09(-1.89%)
Aug 11, 2004 4.572 4.648 4.526 4.567 265,756 -0.18(-3.85%)
Aug 10, 2004 4.724 4.765 4.689 4.750 231,306 -0.01(-0.21%)
Aug 09, 2004 4.811 4.877 4.724 4.760 237,605 -0.05(-1.06%)
Aug 06, 2004 4.927 5.004 4.811 4.811 431,115 -0.12(-2.37%)
Aug 05, 2004 4.953 4.993 4.897 4.927 905,933 -0.04(-0.72%)
Aug 04, 2004 4.750 4.973 4.750 4.963 350,995 +0.19(+3.94%)
Aug 03, 2004 4.800 4.856 4.739 4.775 297,450 -0.03(-0.53%)
Aug 02, 2004 4.806 4.826 4.699 4.800 134,256 -0.01(-0.11%)
Jul 30, 2004 4.704 4.816 4.699 4.806 193,116 +0.10(+2.16%)
Jul 29, 2004 4.562 4.704 4.562 4.704 193,903 +0.14(+3.12%)
Jul 28, 2004 4.470 4.607 4.470 4.562 165,556 +0.07(+1.47%)
Jul 27, 2004 4.445 4.521 4.430 4.496 159,453 +0.03(+0.68%)
Jul 26, 2004 4.404 4.526 4.404 4.465 259,456 +0.01(+0.23%)
Jul 23, 2004 4.587 4.592 4.450 4.455 205,911 -0.12(-2.66%)
Jul 22, 2004 4.612 4.765 4.572 4.577 234,456 -0.09(-1.85%)
Jul 21, 2004 4.729 4.775 4.643 4.663 176,383 -0.04(-0.76%)
Jul 20, 2004 4.689 4.770 4.653 4.699 140,949 -0.03(-0.54%)
Jul 19, 2004 4.790 4.790 4.648 4.724 141,539 -0.07(-1.38%)
Jul 16, 2004 4.846 4.851 4.765 4.790 112,798 -0.01(-0.11%)
Jul 15, 2004 4.826 4.907 4.760 4.795 166,540 -0.14(-2.78%)
Jul 14, 2004 4.612 4.933 4.602 4.933 333,081 +0.21(+4.41%)
Jul 13, 2004 4.734 4.877 4.724 4.724 782,307 -0.11(-2.31%)
Jul 12, 2004 4.775 4.877 4.775 4.836 362,806 +0.01(+0.21%)
Jul 09, 2004 4.877 4.877 4.800 4.826 200,203 +0.00(+0.00%)
Jul 08, 2004 4.775 4.872 4.739 4.826 480,723 +0.00(+0.00%)
Jul 07, 2004 4.724 4.902 4.724 4.826 1,565,599 +0.08(+1.60%)
Jul 06, 2004 4.618 4.800 4.618 4.750 1,033,890 +0.10(+2.07%)
Jul 02, 2004 4.648 4.760 4.602 4.653 806,127 -0.05(-0.97%)
Jul 01, 2004 4.572 4.755 4.572 4.699 944,320 +0.11(+2.32%)
Jun 30, 2004 4.521 4.638 4.496 4.592 243,905 +0.01(+0.22%)
Jun 29, 2004 4.384 4.587 4.369 4.582 286,229 +0.20(+4.52%)
Jun 28, 2004 4.435 4.562 4.379 4.384 473,636 -0.06(-1.37%)
Jun 25, 2004 4.445 4.470 4.338 4.445 260,441 +0.00(+0.00%)
Jun 24, 2004 4.470 4.511 4.318 4.445 303,355 -0.04(-0.79%)
Jun 23, 2004 4.282 4.491 4.216 4.480 467,927 +0.23(+5.38%)
Jun 22, 2004 4.038 4.277 3.978 4.252 704,352 +0.22(+5.42%)
Jun 21, 2004 4.099 4.099 3.947 4.033 205,911 -0.01(-0.25%)
Jun 18, 2004 3.993 4.064 3.962 4.044 481,511 +0.06(+1.53%)
Jun 17, 2004 3.851 4.028 3.835 3.983 384,657 +0.14(+3.57%)
Jun 16, 2004 3.790 3.937 3.734 3.845 435,643 +0.06(+1.61%)
Jun 15, 2004 3.800 3.896 3.749 3.784 1,921,910 +0.04(+0.95%)
Jun 14, 2004 3.861 3.861 3.729 3.749 427,375 -0.16(-4.16%)
Jun 10, 2004 3.947 4.064 3.911 3.911 199,021 -0.04(-0.90%)
Jun 09, 2004 4.084 4.089 3.947 3.947 432,887 -0.14(-3.36%)
Jun 08, 2004 4.049 4.105 4.049 4.084 255,126 -0.02(-0.50%)
Jun 07, 2004 4.013 4.115 4.013 4.105 484,463 +0.04(+1.00%)
Jun 04, 2004 4.140 4.171 3.988 4.064 285,048 -0.03(-0.62%)
Jun 03, 2004 4.115 4.226 4.064 4.089 299,418 -0.20(-4.62%)
Jun 02, 2004 4.267 4.318 4.221 4.287 156,500 +0.12(+2.93%)
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.