Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	0.7257	0.7639	0.7257	0.7476	162,186	+0.04(+5.38%)
Oct 30, 2002	0.6821	0.7367	0.6603	0.7094	320,524	+0.05(+8.33%)
Oct 29, 2002	0.7585	0.7585	0.6439	0.6548	276,541	-0.09(-11.76%)
Oct 28, 2002	0.7530	0.7639	0.7094	0.7421	256,566	+0.04(+6.25%)
Oct 25, 2002	0.7639	0.7639	0.6657	0.6985	293,401	-0.05(-6.57%)
Oct 24, 2002	0.7530	0.7912	0.7312	0.7476	252,717	-0.01(-1.44%)
Oct 23, 2002	0.7639	0.7912	0.7094	0.7585	174,831	+0.01(+1.46%)
Oct 22, 2002	0.7748	0.8458	0.7421	0.7476	260,048	-0.04(-4.86%)
Oct 21, 2002	0.8185	0.8403	0.7367	0.7858	498,105	+0.01(+1.41%)
Oct 18, 2002	0.6985	0.8185	0.6712	0.7748	777,945	+0.08(+10.94%)
Oct 17, 2002	0.6930	0.7421	0.6384	0.6985	229,260	+0.01(+0.79%)
Oct 16, 2002	0.7421	0.7421	0.6875	0.6930	65,974	-0.05(-6.62%)
Oct 15, 2002	0.7639	0.8076	0.6548	0.7421	361,758	+0.03(+3.82%)
Oct 14, 2002	0.6002	0.8731	0.6002	0.7148	502,320	+0.09(+13.91%)
Oct 11, 2002	0.6384	0.6657	0.6057	0.6275	128,466	+0.03(+4.55%)
Oct 10, 2002	0.5129	0.6111	0.5075	0.6002	334,085	+0.07(+13.40%)
Oct 09, 2002	0.5293	0.5348	0.5020	0.5293	47,281	-0.01(-1.02%)
Oct 08, 2002	0.5348	0.5457	0.5075	0.5348	42,333	-0.01(-2.00%)
Oct 07, 2002	0.5238	0.5675	0.5238	0.5457	91,447	+0.02(+4.17%)
Oct 04, 2002	0.4693	0.5348	0.4584	0.5238	89,431	+0.05(+10.34%)
Oct 03, 2002	0.4474	0.4747	0.4474	0.4747	28,955	+0.02(+4.82%)
Oct 02, 2002	0.4911	0.4911	0.4365	0.4529	274,892	+0.02(+3.75%)
Oct 01, 2002	0.4420	0.4420	0.4311	0.4365	52,596	-0.01(-2.44%)
Sep 30, 2002	0.4420	0.4693	0.3874	0.4474	41,600	+0.01(+2.50%)
Sep 27, 2002	0.3765	0.4365	0.3765	0.4365	42,699	+0.05(+14.29%)
Sep 26, 2002	0.4256	0.4474	0.3820	0.3820	75,137	-0.04(-9.09%)
Sep 25, 2002	0.4584	0.4911	0.3820	0.4202	366,523	-0.04(-9.41%)
Sep 24, 2002	0.4474	0.4638	0.4474	0.4638	49,114	+0.00(+0.00%)
Sep 23, 2002	0.4638	0.4747	0.4365	0.4638	171,532	-0.02(-3.41%)
Sep 20, 2002	0.4474	0.4802	0.4365	0.4802	178,313	+0.02(+4.76%)
Sep 19, 2002	0.4638	0.4693	0.4420	0.4584	16,860	-0.02(-4.55%)
Sep 18, 2002	0.4693	0.4802	0.4693	0.4802	48,197	+0.01(+2.33%)
Sep 17, 2002	0.4747	0.4911	0.4693	0.4693	198,289	-0.01(-2.27%)
Sep 16, 2002	0.5020	0.5020	0.4747	0.4802	33,353	-0.03(-5.38%)
Sep 13, 2002	0.5238	0.5238	0.4911	0.5075	316,126	-0.01(-1.06%)
Sep 12, 2002	0.5184	0.5238	0.5129	0.5129	110,140	-0.01(-1.05%)
Sep 11, 2002	0.5129	0.5293	0.5129	0.5184	3,665	+0.01(+1.06%)
Sep 10, 2002	0.5129	0.5184	0.5129	0.5129	18,692	-0.01(-2.08%)
Sep 09, 2002	0.5184	0.5402	0.4911	0.5238	64,508	-0.02(-3.03%)
Sep 06, 2002	0.5348	0.5457	0.5348	0.5402	2,620,640	+0.00(+0.00%)
Sep 05, 2002	0.5457	0.5457	0.5184	0.5402	466,950	-0.01(-1.98%)
Sep 04, 2002	0.5511	0.5566	0.5457	0.5511	877,456	+0.00(+0.00%)
Sep 03, 2002	0.5511	0.5675	0.5511	0.5511	22,907	+0.00(+0.00%)
Aug 30, 2002	0.6057	0.6057	0.5457	0.5511	32,987	-0.04(-7.34%)
Aug 29, 2002	0.6002	0.6221	0.5948	0.5948	190,225	-0.02(-3.54%)
Aug 28, 2002	0.5784	0.6493	0.5784	0.6166	65,607	+0.01(+0.89%)
Aug 27, 2002	0.6275	0.6548	0.6002	0.6111	411,239	+0.01(+1.82%)
Aug 26, 2002	0.5784	0.6002	0.5730	0.6002	22,174	+0.03(+4.76%)
Aug 23, 2002	0.5839	0.5948	0.5730	0.5730	44,715	-0.01(-1.87%)
Aug 22, 2002	0.5784	0.5893	0.5675	0.5839	87,049	-0.01(-0.93%)
Aug 21, 2002	0.5457	0.6002	0.5457	0.5893	123,151	+0.02(+2.86%)
Aug 20, 2002	0.5511	0.5784	0.5457	0.5730	90,897	+0.02(+2.94%)
Aug 16, 2002	0.5730	0.5784	0.5457	0.5566	78,619	-0.01(-0.97%)
Aug 15, 2002	0.5839	0.5893	0.5566	0.5620	47,098	-0.04(-6.36%)
Aug 14, 2002	0.5893	0.6002	0.5457	0.6002	70,005	+0.04(+7.84%)
Aug 13, 2002	0.5566	0.6766	0.5566	0.5566	159,437	-0.02(-2.86%)
Aug 12, 2002	0.5893	0.6111	0.5511	0.5730	100,793	+0.12(+26.51%)
Aug 07, 2002	0.4365	0.4747	0.4365	0.4529	35,002	+0.01(+2.47%)
Aug 06, 2002	0.4093	0.4584	0.4093	0.4420	130,482	+0.03(+6.58%)
Aug 05, 2002	0.4311	0.4311	0.3820	0.4147	226,877	-0.01(-2.56%)
Aug 02, 2002	0.4311	0.4638	0.4147	0.4256	251,984	-0.01(-1.27%)
Aug 01, 2002	0.4256	0.4420	0.4093	0.4311	419,302	+0.01(+1.28%)
Jul 31, 2002	0.4911	0.4911	0.4256	0.4256	232,192	-0.02(-3.70%)
Jul 30, 2002	0.4747	0.5293	0.4365	0.4420	71,288	-0.02(-4.71%)
Jul 29, 2002	0.4365	0.5075	0.4311	0.4638	69,272	+0.05(+13.33%)
Jul 26, 2002	0.4147	0.4147	0.4093	0.4093	25,839	-0.01(-2.60%)
Jul 25, 2002	0.4147	0.4584	0.4093	0.4202	104,092	-0.01(-1.28%)
Jul 24, 2002	0.3983	0.4420	0.3929	0.4256	158,704	+0.01(+1.30%)
Jul 23, 2002	0.4256	0.4311	0.4093	0.4202	56,261	-0.02(-4.94%)
Jul 22, 2002	0.4693	0.4802	0.4365	0.4420	220,830	-0.02(-4.71%)
Jul 19, 2002	0.4802	0.4802	0.4529	0.4638	423,334	+0.01(+1.19%)
Jul 17, 2002	0.4420	0.4911	0.4365	0.4584	58,826	-0.01(-1.18%)
Jul 12, 2002	0.4638	0.4638	0.4365	0.4638	40,317	+0.00(+0.00%)
Jul 11, 2002	0.5129	0.5129	0.4638	0.4638	558,764	-0.05(-10.53%)
Jul 10, 2002	0.5457	0.5457	0.4911	0.5184	261,331	-0.03(-5.00%)
Jul 09, 2002	0.5238	0.5457	0.5184	0.5457	689,979	+0.01(+1.01%)
Jul 08, 2002	0.5238	0.5402	0.5238	0.5402	1,002,257	+0.02(+3.12%)
Jul 05, 2002	0.4911	0.5839	0.4911	0.5238	777,762	+0.10(+23.08%)
Jul 04, 2002	0.3601	0.4256	0.3383	0.4256	2,039,884	+0.00(+0.00%)
Jul 03, 2002	0.3601	0.4256	0.3383	0.4256	2,039,884	+0.07(+18.18%)
Jul 02, 2002	0.3601	0.3711	0.3547	0.3601	799,753	-0.01(-1.49%)
Jul 01, 2002	0.3492	0.3820	0.3383	0.3656	637,933	+0.01(+3.08%)
Jun 28, 2002	0.3438	0.3765	0.3438	0.3547	2,262,547	+0.03(+8.33%)
Jun 27, 2002	0.3547	0.3601	0.3274	0.3274	277,641	-0.03(-7.69%)
Jun 26, 2002	0.3983	0.3983	0.3492	0.3547	265,546	-0.04(-10.96%)
Jun 25, 2002	0.4420	0.4529	0.3983	0.3983	329,137	-0.06(-13.10%)
Jun 21, 2002	0.4638	0.4856	0.4474	0.4584	561,330	-0.01(-2.33%)
Jun 20, 2002	0.4365	0.4693	0.4202	0.4693	948,928	+0.05(+11.69%)
Jun 19, 2002	0.4638	0.4693	0.4038	0.4202	2,688,447	-0.07(-14.44%)
Jun 18, 2002	0.4966	0.5020	0.4802	0.4911	347,647	-0.01(-2.17%)
Jun 17, 2002	0.5184	0.5184	0.4911	0.5020	308,612	-0.02(-3.16%)
Jun 14, 2002	0.5238	0.5402	0.5075	0.5184	413,621	-0.01(-2.06%)
Jun 12, 2002	0.5511	0.5511	0.5293	0.5293	366,156	-0.02(-3.96%)
Jun 11, 2002	0.5457	0.6275	0.5293	0.5511	752,105	+0.03(+5.21%)
Jun 10, 2002	0.4911	0.5293	0.4911	0.5238	151,557	+0.01(+2.13%)
Jun 07, 2002	0.5457	0.5457	0.5129	0.5129	223,762	+0.01(+1.08%)
Jun 06, 2002	0.5020	0.5184	0.5020	0.5075	92,180	+0.01(+1.09%)
Jun 05, 2002	0.5184	0.5184	0.4911	0.5020	497,005	-0.07(-12.38%)
May 31, 2002	0.6493	0.6493	0.5730	0.5730	710,321	-0.10(-15.32%)
May 28, 2002	0.7421	0.7421	0.6603	0.6766	128,283	-0.06(-8.15%)
May 27, 2002	0.7639	0.7803	0.7367	0.7367	30,787	+0.00(+0.00%)
May 24, 2002	0.7639	0.7803	0.7367	0.7367	30,787	-0.02(-2.88%)
May 23, 2002	0.7585	0.8021	0.7367	0.7585	68,631,464	-0.01(-1.42%)
May 22, 2002	0.7639	0.7858	0.7148	0.7694	488,758	+0.06(+8.46%)
May 21, 2002	0.6603	0.7367	0.6603	0.7094	492,973	+0.01(+0.78%)
May 20, 2002	0.6821	0.7203	0.6821	0.7039	268,478	-0.01(-0.77%)
May 17, 2002	0.6821	0.8185	0.6821	0.7094	1,979,775	+0.03(+4.84%)
May 16, 2002	0.6548	0.6821	0.6439	0.6766	562,246	+0.02(+3.33%)
May 15, 2002	0.8185	0.8185	0.6548	0.6548	2,179,347	-0.16(-20.00%)
May 14, 2002	0.7967	0.8185	0.7694	0.8185	1,396,270	+0.02(+2.74%)
May 13, 2002	0.8458	0.8458	0.7694	0.7967	141,294	-0.02(-2.67%)
May 10, 2002	0.9549	0.9658	0.8076	0.8185	467,866	-0.14(-14.29%)
May 09, 2002	0.9549	0.9658	0.8731	0.9549	199,205	-0.03(-2.78%)
May 08, 2002	0.9877	1.031	0.9822	0.9822	113,805	+0.01(+0.56%)
May 07, 2002	1.042	1.042	0.9549	0.9767	154,672	-0.03(-2.72%)
May 06, 2002	1.015	1.015	0.9713	1.004	53,695	-0.01(-1.07%)
May 03, 2002	1.031	1.037	0.9276	1.015	196,089	-0.03(-2.62%)
May 02, 2002	1.080	1.119	1.037	1.042	731,397	-0.05(-4.50%)
May 01, 2002	1.064	1.091	1.064	1.091	41,966	+0.01(+1.01%)
Apr 30, 2002	1.053	1.119	1.053	1.080	804,701	-0.01(-0.50%)
Apr 29, 2002	1.086	1.102	1.037	1.086	1,027,181	+0.03(+3.11%)
Apr 26, 2002	1.037	1.053	0.9822	1.053	320,158	+0.07(+7.22%)
Apr 25, 2002	0.9549	1.037	0.9549	0.9822	422,051	+0.01(+0.56%)
Apr 24, 2002	0.9822	1.009	0.9331	0.9767	439,461	-0.01(-0.56%)
Apr 23, 2002	1.015	1.031	0.9822	0.9822	515,331	-0.03(-2.70%)
Apr 22, 2002	1.053	1.086	1.009	1.009	478,129	-0.02(-1.60%)
Apr 19, 2002	0.9986	1.037	0.9822	1.026	292,118	+0.04(+4.44%)
Apr 18, 2002	0.9877	1.037	0.9822	0.9822	777,395	-0.04(-3.74%)
Apr 17, 2002	1.091	1.119	1.009	1.020	501,220	-0.03(-2.60%)
Apr 16, 2002	1.037	1.064	1.026	1.048	294,501	+0.01(+1.05%)
Apr 15, 2002	1.037	1.091	1.031	1.037	592,484	+0.01(+0.53%)
Apr 12, 2002	1.190	1.190	1.009	1.031	577,090	-0.15(-12.90%)
Apr 11, 2002	1.200	1.211	1.140	1.184	200,488	+0.01(+0.93%)
Apr 10, 2002	1.124	1.195	1.091	1.173	715,270	+0.05(+4.37%)
Apr 09, 2002	1.042	1.135	1.037	1.124	393,462	+0.08(+7.85%)
Apr 08, 2002	1.037	1.053	1.020	1.042	873,058	+0.01(+0.53%)
Apr 05, 2002	1.064	1.151	1.031	1.037	870,126	+0.02(+2.15%)
Apr 04, 2002	1.064	1.064	1.009	1.015	861,879	-0.04(-4.12%)
Apr 03, 2002	1.135	1.135	0.9822	1.059	1,545,078	-0.07(-5.83%)
Apr 02, 2002	1.572	1.572	1.124	1.124	1,764,625	-0.44(-27.97%)
Mar 29, 2002	1.517	1.593	1.501	1.561	508,734	+0.00(+0.00%)
Mar 28, 2002	1.517	1.593	1.501	1.561	6,414,156	+0.07(+4.76%)
Mar 27, 2002	1.473	1.528	1.430	1.490	722,600	+0.03(+1.87%)
Mar 26, 2002	1.501	1.501	1.391	1.462	527,426	+0.02(+1.52%)
Mar 25, 2002	1.637	1.642	1.375	1.441	1,144,835	-0.25(-14.84%)
Mar 22, 2002	2.046	2.128	1.686	1.692	1,326,630	-0.49(-22.50%)
Mar 21, 2002	2.319	2.374	2.172	2.183	244,470	-0.16(-6.98%)
Mar 20, 2002	2.510	2.510	2.319	2.346	264,996	-0.16(-6.52%)
Mar 19, 2002	2.510	2.537	2.456	2.510	371,654	+0.05(+2.22%)
Mar 18, 2002	2.565	2.565	2.456	2.456	229,077	-0.10(-3.85%)
Mar 15, 2002	2.483	2.592	2.483	2.554	10,409,259	+0.07(+2.86%)
Mar 14, 2002	2.614	2.674	2.477	2.483	995,293	-0.13(-5.01%)
Mar 13, 2002	2.728	2.728	2.592	2.614	315,026	-0.13(-4.77%)
Mar 12, 2002	2.745	2.783	2.701	2.745	270,677	+0.00(+0.00%)
Mar 11, 2002	2.756	2.783	2.625	2.745	551,434	+0.03(+1.00%)
Mar 08, 2002	2.608	2.728	2.576	2.717	1,003,357	+0.07(+2.68%)
Mar 07, 2002	2.772	2.777	2.592	2.646	525,227	-0.08(-2.81%)
Mar 06, 2002	2.794	2.794	2.674	2.723	293,218	-0.05(-1.96%)
Mar 05, 2002	2.772	2.837	2.756	2.777	201,221	-0.01(-0.20%)
Mar 04, 2002	2.805	2.810	2.701	2.783	291,935	+0.00(+0.00%)
Mar 01, 2002	2.728	2.810	2.619	2.783	905,862	+0.08(+3.03%)
Feb 28, 2002	2.625	2.707	2.592	2.701	720,584	+0.08(+2.91%)
Feb 27, 2002	2.750	2.750	2.625	2.625	313,927	-0.10(-3.80%)
Feb 26, 2002	2.646	2.728	2.646	2.728	1,027,364	-0.05(-1.96%)
Feb 25, 2002	2.854	2.936	2.756	2.783	127,916	-0.03(-0.97%)
Feb 22, 2002	2.739	2.837	2.728	2.810	1,663,099	+0.05(+1.78%)
Feb 21, 2002	2.756	2.832	2.745	2.761	419,119	-0.02(-0.78%)
Feb 20, 2002	2.734	2.794	2.728	2.783	228,343	+0.05(+2.00%)
Feb 19, 2002	2.728	2.756	2.597	2.728	553,083	-0.02(-0.60%)
Feb 18, 2002	2.865	2.914	2.728	2.745	1,129,074	+0.00(+0.00%)
Feb 15, 2002	2.865	2.914	2.728	2.745	1,129,074	-0.15(-5.09%)
Feb 14, 2002	2.947	2.974	2.859	2.892	397,860	-0.05(-1.85%)
Feb 13, 2002	3.078	3.105	2.947	2.947	659,741	-0.13(-4.26%)
Feb 12, 2002	3.138	3.138	3.001	3.078	415,820	-0.06(-1.91%)
Feb 11, 2002	3.056	3.165	3.034	3.138	382,833	+0.03(+0.88%)
Feb 08, 2002	3.247	3.247	3.028	3.110	1,256,991	-0.16(-5.00%)
Feb 07, 2002	3.269	3.329	3.219	3.274	650,212	+0.01(+0.17%)
Feb 06, 2002	3.132	3.269	3.110	3.269	491,690	+0.15(+4.72%)
Feb 05, 2002	3.110	3.187	3.083	3.121	68,356	-0.04(-1.21%)
Feb 04, 2002	3.269	3.301	3.138	3.159	431,581	-0.13(-3.82%)
Feb 01, 2002	3.487	3.487	3.219	3.285	1,258,823	-0.20(-5.79%)
Jan 31, 2002	3.274	3.492	3.247	3.487	969,453	+0.27(+8.31%)
Jan 30, 2002	3.143	3.219	3.056	3.219	915,391	+0.02(+0.68%)
Jan 29, 2002	3.329	3.329	3.138	3.198	1,954,484	-0.13(-3.93%)
Jan 28, 2002	3.274	3.345	3.258	3.329	359,376	+0.05(+1.67%)
Jan 25, 2002	3.312	3.329	3.269	3.274	424,067	-0.05(-1.64%)
Jan 24, 2002	3.301	3.356	3.285	3.329	269,028	+0.03(+0.83%)
Jan 23, 2002	3.263	3.356	3.263	3.301	574,158	+0.04(+1.17%)
Jan 22, 2002	3.274	3.356	3.263	3.263	566,095	+0.05(+1.70%)
Jan 21, 2002	3.165	3.241	3.110	3.209	264,079	+0.00(+0.00%)
Jan 18, 2002	3.165	3.241	3.110	3.209	264,079	+0.07(+2.26%)
Jan 17, 2002	3.116	3.258	3.001	3.138	1,083,259	+0.02(+0.70%)
Jan 16, 2002	3.219	3.219	3.028	3.116	737,078	-0.10(-3.22%)
Jan 15, 2002	3.219	3.219	3.056	3.219	485,459	-0.05(-1.67%)
Jan 14, 2002	3.356	3.378	3.274	3.274	378,618	-0.14(-4.00%)
Jan 11, 2002	3.356	3.443	3.301	3.410	1,299,691	+0.05(+1.63%)
Jan 10, 2002	3.383	3.438	3.285	3.356	1,646,238	-0.20(-5.67%)

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.

Financial News

Telecom Argentina Stet France Telecom ADR (NY: TEO )

Historical Prices

Popular Pages