Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.050 -0.140 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.499 4.657 4.499 4.631 418,248 +0.13(+2.82%)
Aug 30, 2004 4.469 4.570 4.444 4.504 192,780 +0.02(+0.45%)
Aug 27, 2004 4.438 4.560 4.433 4.484 171,513 +0.05(+1.15%)
Aug 26, 2004 4.469 4.520 4.393 4.433 72,268 -0.08(-1.69%)
Aug 25, 2004 4.504 4.550 4.393 4.510 56,317 +0.03(+0.57%)
Aug 24, 2004 4.367 4.545 4.367 4.484 170,331 +0.12(+2.67%)
Aug 23, 2004 4.504 4.560 4.367 4.367 71,480 -0.14(-3.04%)
Aug 20, 2004 4.444 4.515 4.347 4.504 697,474 -0.08(-1.66%)
Aug 19, 2004 4.621 4.672 4.543 4.581 384,773 -0.06(-1.31%)
Aug 18, 2004 4.499 4.647 4.423 4.642 280,801 +0.17(+3.86%)
Aug 17, 2004 4.261 4.469 4.261 4.469 495,242 +0.16(+3.65%)
Aug 16, 2004 4.342 4.378 4.256 4.311 269,774 -0.08(-1.85%)
Aug 13, 2004 4.469 4.479 4.347 4.393 321,760 -0.09(-1.93%)
Aug 12, 2004 4.515 4.520 4.378 4.479 270,365 -0.09(-1.89%)
Aug 11, 2004 4.570 4.647 4.525 4.565 265,836 -0.18(-3.85%)
Aug 10, 2004 4.723 4.763 4.687 4.748 231,375 -0.01(-0.21%)
Aug 09, 2004 4.809 4.875 4.723 4.758 237,677 -0.05(-1.06%)
Aug 06, 2004 4.926 5.002 4.809 4.809 431,245 -0.12(-2.37%)
Aug 05, 2004 4.951 4.992 4.896 4.926 906,205 -0.04(-0.72%)
Aug 04, 2004 4.748 4.972 4.748 4.962 351,100 +0.19(+3.94%)
Aug 03, 2004 4.799 4.855 4.738 4.774 297,539 -0.03(-0.53%)
Aug 02, 2004 4.804 4.824 4.697 4.799 134,296 -0.01(-0.11%)
Jul 30, 2004 4.703 4.814 4.697 4.804 193,174 +0.10(+2.16%)
Jul 29, 2004 4.560 4.703 4.560 4.703 193,961 +0.14(+3.12%)
Jul 28, 2004 4.469 4.606 4.469 4.560 165,605 +0.07(+1.47%)
Jul 27, 2004 4.444 4.520 4.428 4.494 159,501 +0.03(+0.68%)
Jul 26, 2004 4.403 4.525 4.403 4.464 259,534 +0.01(+0.23%)
Jul 23, 2004 4.586 4.591 4.449 4.454 205,973 -0.12(-2.66%)
Jul 22, 2004 4.611 4.763 4.570 4.576 234,526 -0.09(-1.85%)
Jul 21, 2004 4.728 4.774 4.642 4.662 176,436 -0.04(-0.76%)
Jul 20, 2004 4.687 4.769 4.652 4.697 140,991 -0.03(-0.54%)
Jul 19, 2004 4.789 4.789 4.647 4.723 141,582 -0.07(-1.38%)
Jul 16, 2004 4.845 4.850 4.763 4.789 112,832 -0.01(-0.11%)
Jul 15, 2004 4.824 4.906 4.758 4.794 166,590 -0.14(-2.78%)
Jul 14, 2004 4.611 4.931 4.601 4.931 333,181 +0.21(+4.41%)
Jul 13, 2004 4.733 4.875 4.723 4.723 782,542 -0.11(-2.31%)
Jul 12, 2004 4.774 4.875 4.774 4.835 362,915 +0.01(+0.21%)
Jul 09, 2004 4.875 4.875 4.799 4.824 200,263 +0.00(+0.00%)
Jul 08, 2004 4.774 4.870 4.738 4.824 480,867 +0.00(+0.00%)
Jul 07, 2004 4.723 4.901 4.723 4.824 1,566,069 +0.08(+1.60%)
Jul 06, 2004 4.616 4.799 4.616 4.748 1,034,200 +0.10(+2.07%)
Jul 02, 2004 4.647 4.758 4.601 4.652 806,369 -0.05(-0.97%)
Jul 01, 2004 4.570 4.753 4.570 4.697 944,603 +0.11(+2.32%)
Jun 30, 2004 4.520 4.637 4.494 4.591 243,978 +0.01(+0.22%)
Jun 29, 2004 4.383 4.586 4.367 4.581 286,315 +0.20(+4.52%)
Jun 28, 2004 4.433 4.560 4.378 4.383 473,778 -0.06(-1.37%)
Jun 25, 2004 4.444 4.469 4.337 4.444 260,519 +0.00(+0.00%)
Jun 24, 2004 4.469 4.510 4.317 4.444 303,446 -0.04(-0.79%)
Jun 23, 2004 4.281 4.489 4.215 4.479 468,068 +0.23(+5.38%)
Jun 22, 2004 4.037 4.276 3.976 4.251 704,563 +0.22(+5.42%)
Jun 21, 2004 4.098 4.098 3.946 4.032 205,973 -0.01(-0.25%)
Jun 18, 2004 3.992 4.063 3.961 4.042 481,655 +0.06(+1.53%)
Jun 17, 2004 3.849 4.027 3.834 3.981 384,773 +0.14(+3.57%)
Jun 16, 2004 3.788 3.936 3.733 3.844 435,774 +0.06(+1.61%)
Jun 15, 2004 3.799 3.895 3.748 3.783 1,922,486 +0.04(+0.95%)
Jun 14, 2004 3.860 3.860 3.727 3.748 427,503 -0.16(-4.16%)
Jun 10, 2004 3.946 4.063 3.910 3.910 199,081 -0.04(-0.90%)
Jun 09, 2004 4.083 4.088 3.946 3.946 433,017 -0.14(-3.36%)
Jun 08, 2004 4.047 4.103 4.047 4.083 255,202 -0.02(-0.49%)
Jun 07, 2004 4.012 4.113 4.012 4.103 484,609 +0.04(+1.00%)
Jun 04, 2004 4.139 4.169 3.986 4.063 285,133 -0.03(-0.62%)
Jun 03, 2004 4.113 4.225 4.063 4.088 299,508 -0.20(-4.62%)
Jun 02, 2004 4.266 4.317 4.220 4.286 156,547 +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.