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 (%)
Oct 29, 2004 5.408 5.540 5.393 5.403 510,798 +0.02(+0.28%)
Oct 28, 2004 5.358 5.485 5.358 5.388 290,450 +0.05(+0.86%)
Oct 27, 2004 5.154 5.358 5.154 5.342 498,787 +0.17(+3.34%)
Oct 26, 2004 5.180 5.190 5.078 5.170 231,178 +0.02(+0.30%)
Oct 25, 2004 5.180 5.205 5.053 5.154 110,272 -0.04(-0.78%)
Oct 22, 2004 5.185 5.256 5.160 5.195 159,895 -0.03(-0.58%)
Oct 21, 2004 5.256 5.332 5.205 5.226 201,050 -0.06(-1.06%)
Oct 20, 2004 5.271 5.287 5.175 5.281 532,065 -0.04(-0.76%)
Oct 19, 2004 5.576 5.576 5.307 5.322 429,079 -0.20(-3.68%)
Oct 18, 2004 5.500 5.586 5.464 5.525 638,203 -0.03(-0.46%)
Oct 15, 2004 5.358 5.586 5.281 5.551 712,243 +0.15(+2.73%)
Oct 14, 2004 5.434 5.439 5.358 5.403 689,992 -0.01(-0.09%)
Oct 13, 2004 5.459 5.485 5.342 5.408 365,475 -0.03(-0.47%)
Oct 12, 2004 5.393 5.485 5.342 5.434 549,985 -0.01(-0.09%)
Oct 11, 2004 5.459 5.459 5.358 5.439 103,380 -0.05(-0.83%)
Oct 08, 2004 5.449 5.525 5.419 5.485 450,936 +0.07(+1.22%)
Oct 07, 2004 5.378 5.434 5.358 5.419 283,952 -0.01(-0.19%)
Oct 06, 2004 5.368 5.444 5.261 5.429 126,222 +0.05(+0.85%)
Oct 05, 2004 5.576 5.581 5.368 5.383 534,428 -0.18(-3.20%)
Oct 04, 2004 5.535 5.591 5.490 5.561 476,535 +0.02(+0.27%)
Oct 01, 2004 5.561 5.561 5.510 5.546 236,889 +0.00(+0.00%)
Sep 30, 2004 5.449 5.546 5.408 5.546 401,313 +0.12(+2.15%)
Sep 29, 2004 5.393 5.464 5.378 5.429 283,952 +0.00(+0.00%)
Sep 28, 2004 5.358 5.464 5.347 5.429 794,948 +0.15(+2.79%)
Sep 27, 2004 5.368 5.368 5.256 5.281 327,470 -0.03(-0.57%)
Sep 24, 2004 5.246 5.408 5.246 5.312 1,004,269 +0.07(+1.26%)
Sep 23, 2004 5.104 5.266 5.104 5.246 82,704 +0.03(+0.49%)
Sep 22, 2004 5.180 5.276 5.154 5.221 293,994 +0.01(+0.10%)
Sep 21, 2004 5.195 5.281 5.195 5.215 323,532 +0.03(+0.49%)
Sep 20, 2004 5.124 5.205 5.124 5.190 202,823 +0.06(+1.09%)
Sep 17, 2004 5.175 5.205 5.124 5.134 582,476 -0.08(-1.56%)
Sep 16, 2004 5.185 5.271 5.165 5.215 338,694 -0.02(-0.39%)
Sep 15, 2004 5.210 5.302 5.210 5.236 419,627 +0.03(+0.49%)
Sep 14, 2004 5.170 5.241 5.170 5.210 276,469 -0.01(-0.10%)
Sep 13, 2004 5.129 5.226 5.083 5.215 256,777 +0.09(+1.68%)
Sep 10, 2004 5.129 5.129 5.078 5.129 178,799 +0.01(+0.20%)
Sep 09, 2004 4.835 5.129 4.835 5.119 789,434 +0.27(+5.66%)
Sep 08, 2004 4.992 5.002 4.784 4.845 337,119 -0.14(-2.85%)
Sep 07, 2004 4.921 5.073 4.921 4.987 553,726 +0.07(+1.34%)
Sep 03, 2004 4.779 4.951 4.779 4.921 343,026 +0.19(+4.08%)
Sep 02, 2004 4.697 4.728 4.611 4.728 264,260 +0.03(+0.65%)
Sep 01, 2004 4.647 4.713 4.616 4.697 469,249 +0.07(+1.43%)
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%)
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.