Telecom Argentina Stet France Telecom ADR (NY: TEO )

7.950 +0.230 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.802 4.856 4.540 4.589 307,696 -0.16(-3.33%)
Apr 29, 2004 4.987 5.004 4.715 4.747 698,959 -0.29(-5.84%)
Apr 28, 2004 5.151 5.178 4.982 5.042 307,146 -0.14(-2.63%)
Apr 27, 2004 5.184 5.228 5.135 5.178 162,003 +0.02(+0.32%)
Apr 26, 2004 5.326 5.348 5.140 5.162 494,073 -0.16(-3.07%)
Apr 23, 2004 5.113 5.348 4.987 5.326 1,294,559 +0.17(+3.39%)
Apr 22, 2004 5.167 5.255 5.129 5.151 752,288 -0.08(-1.46%)
Apr 21, 2004 5.457 5.495 5.129 5.228 952,410 -0.38(-6.72%)
Apr 20, 2004 5.702 5.746 5.599 5.604 452,106 -0.15(-2.65%)
Apr 19, 2004 5.817 5.866 5.724 5.757 212,583 -0.11(-1.95%)
Apr 16, 2004 5.937 5.937 5.860 5.871 273,243 -0.07(-1.10%)
Apr 15, 2004 6.002 6.030 5.893 5.937 188,209 -0.04(-0.64%)
Apr 14, 2004 5.893 6.030 5.893 5.975 193,890 -0.03(-0.45%)
Apr 13, 2004 5.991 6.051 5.931 6.002 231,642 +0.01(+0.09%)
Apr 12, 2004 5.882 6.002 5.855 5.997 283,322 +0.14(+2.33%)
Apr 08, 2004 5.877 6.030 5.795 5.860 288,270 +0.02(+0.37%)
Apr 07, 2004 5.866 5.866 5.784 5.839 306,046 -0.02(-0.28%)
Apr 06, 2004 5.806 5.948 5.806 5.855 269,761 -0.01(-0.09%)
Apr 05, 2004 5.926 5.970 5.839 5.860 265,912 -0.01(-0.19%)
Apr 02, 2004 5.937 5.948 5.871 5.871 216,981 -0.02(-0.37%)
Apr 01, 2004 5.811 5.953 5.784 5.893 427,366 +0.08(+1.41%)
Mar 31, 2004 5.871 5.893 5.746 5.811 451,006 -0.11(-1.93%)
Mar 30, 2004 5.871 5.948 5.784 5.926 126,450 +0.06(+1.02%)
Mar 29, 2004 5.882 5.888 5.757 5.866 504,335 -0.01(-0.19%)
Mar 26, 2004 5.877 5.904 5.768 5.877 515,514 +0.04(+0.65%)
Mar 25, 2004 5.713 5.860 5.713 5.839 312,827 +0.13(+2.29%)
Mar 24, 2004 5.839 5.866 5.626 5.708 356,443 -0.13(-2.24%)
Mar 23, 2004 5.844 5.937 5.784 5.839 811,665 +0.09(+1.61%)
Mar 22, 2004 5.975 6.226 5.686 5.746 1,284,297 -0.23(-3.92%)
Mar 19, 2004 5.920 6.090 5.920 5.981 316,676 +0.03(+0.55%)
Mar 18, 2004 5.915 5.975 5.811 5.948 232,925 +0.03(+0.55%)
Mar 17, 2004 5.910 6.013 5.866 5.915 740,743 +0.11(+1.88%)
Mar 16, 2004 5.768 5.893 5.768 5.806 477,579 +0.08(+1.33%)
Mar 15, 2004 6.008 6.111 5.697 5.730 459,070 -0.19(-3.23%)
Mar 12, 2004 5.817 5.986 5.806 5.920 791,506 +0.23(+4.03%)
Mar 11, 2004 5.904 5.986 5.659 5.691 495,905 -0.16(-2.71%)
Mar 10, 2004 6.002 6.106 5.822 5.850 1,000,791 -0.07(-1.20%)
Mar 09, 2004 5.730 6.002 5.730 5.920 809,833 +0.17(+3.04%)
Mar 08, 2004 5.730 5.811 5.659 5.746 691,812 -0.04(-0.75%)
Mar 05, 2004 5.882 5.915 5.779 5.790 898,165 -0.19(-3.11%)
Mar 04, 2004 5.937 6.051 5.904 5.975 869,026 -0.03(-0.54%)
Mar 03, 2004 6.024 6.084 5.920 6.008 1,314,168 -0.03(-0.45%)
Mar 02, 2004 5.893 6.079 5.893 6.035 2,042,267 +0.17(+2.98%)
Mar 01, 2004 5.708 5.866 5.686 5.860 879,838 +0.20(+3.47%)
Feb 27, 2004 5.484 5.691 5.484 5.664 433,047 +0.21(+3.80%)
Feb 26, 2004 5.451 5.577 5.424 5.457 316,309 +0.01(+0.10%)
Feb 25, 2004 5.380 5.577 5.375 5.451 771,164 +0.02(+0.30%)
Feb 24, 2004 5.462 5.555 5.413 5.435 799,203 -0.01(-0.20%)
Feb 23, 2004 5.293 5.511 5.167 5.446 803,785 +0.20(+3.74%)
Feb 20, 2004 5.184 5.260 5.140 5.249 372,021 +0.03(+0.63%)
Feb 19, 2004 5.293 5.293 5.157 5.217 506,535 +0.08(+1.49%)
Feb 18, 2004 5.326 5.451 5.086 5.140 358,093 -0.13(-2.48%)
Feb 17, 2004 5.140 5.391 5.135 5.271 704,824 +0.19(+3.65%)
Feb 13, 2004 5.293 5.402 5.069 5.086 438,728 -0.11(-2.10%)
Feb 12, 2004 5.228 5.337 5.102 5.195 504,885 -0.09(-1.65%)
Feb 11, 2004 5.146 5.293 5.020 5.282 941,414 +0.19(+3.75%)
Feb 10, 2004 5.326 5.337 5.020 5.091 886,802 -0.29(-5.38%)
Feb 09, 2004 5.348 5.429 5.277 5.380 373,670 +0.07(+1.23%)
Feb 06, 2004 5.086 5.320 4.993 5.315 1,428,157 +0.23(+4.51%)
Feb 05, 2004 5.260 5.293 5.080 5.086 540,071 -0.18(-3.42%)
Feb 04, 2004 5.348 5.413 5.195 5.266 685,398 +0.01(+0.10%)
Feb 03, 2004 5.375 5.479 5.244 5.260 1,109,099 -0.09(-1.73%)
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.