TECO2.BA - Telecom Argentina S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de dez de 2018124,20124,50121,50123,95123,9510.285
07 de dez de 2018126,50126,65122,20124,00124,004.090
06 de dez de 2018128,00132,80124,05130,80130,8045.109
05 de dez de 2018125,50125,95124,00125,60125,603.635
04 de dez de 2018125,55127,30123,55125,00125,0015.594
03 de dez de 2018129,00132,00124,00125,50125,506.923
30 de nov de 2018------
29 de nov de 2018135,00136,90129,00129,90129,903.215
28 de nov de 2018135,00135,00131,00134,00134,008.087
27 de nov de 2018134,90136,40133,00135,00135,0061.012
26 de nov de 2018120,00136,70120,00136,00136,00168.712
23 de nov de 2018120,50126,40120,00120,00120,0070.132
22 de nov de 2018123,00123,00120,00120,00120,005.200
21 de nov de 2018123,90128,00123,00123,40123,4033.263
20 de nov de 2018126,00126,00118,00123,90123,9019.093
16 de nov de 2018124,00130,45123,80126,00126,0025.530
15 de nov de 2018122,05132,00122,05124,10124,1026.286
14 de nov de 2018122,50126,00119,00126,00126,0031.022
13 de nov de 2018120,00123,45120,00123,00123,0048.021
12 de nov de 2018125,95125,95118,05121,50121,5018.453
09 de nov de 2018132,00132,00125,50126,25126,2578.578
08 de nov de 2018135,00135,50131,00132,00132,0063.343
07 de nov de 2018130,05136,50128,00134,05134,05143.038
05 de nov de 2018133,00137,95132,35132,50132,50131.846
02 de nov de 2018134,00135,85132,00132,50132,5023.669
01 de nov de 2018130,05137,05130,05134,10134,1023.555
31 de out de 2018129,20132,00127,60129,90129,9057.906
30 de out de 2018129,10131,45129,00129,10129,1024.634
29 de out de 2018128,60131,40127,00127,50127,50207.543
26 de out de 2018124,00134,00123,15128,00128,00379.087
25 de out de 2018123,00126,95120,50123,50123,5094.093
24 de out de 2018122,00122,95119,15122,90122,9031.873
23 de out de 2018124,40124,40122,00124,00124,0033.772
22 de out de 2018126,15129,00122,15124,60124,6089.255
19 de out de 2018126,60128,00124,00126,50126,5058.489
18 de out de 2018129,25129,25124,00128,00128,0023.029
17 de out de 2018127,65129,50127,65129,30129,30112.312
16 de out de 2018133,00133,50127,50130,00130,0063.475
12 de out de 2018130,00132,00125,00132,00132,0076.330
11 de out de 2018134,50137,45127,00130,00130,0069.897
10 de out de 2018136,10140,00132,00134,20134,2059.883
09 de out de 2018138,10142,00137,00137,00137,00197.575
08 de out de 2018136,05141,00136,05139,50139,5072.995
05 de out de 2018138,50141,00136,00136,00136,00132.525
04 de out de 2018140,00142,95137,50140,00140,00126.659
03 de out de 2018140,70143,55138,50140,00140,00152.360
02 de out de 2018139,50145,90137,40139,00139,0086.008
01 de out de 2018146,00147,00138,00139,60139,60128.272
28 de set de 2018145,50146,45142,00143,90143,90155.393
27 de set de 2018145,00154,20145,00146,45146,45156.874
26 de set de 2018146,90147,00142,00142,50142,50283.370
25 de set de 2018141,30148,50140,30146,90146,9051.512
24 de set de 2018146,95146,95136,00141,30141,3025.980
21 de set de 2018146,95148,00141,00146,50146,5059.154
20 de set de 2018146,90150,00142,00147,00147,00155.861
19 de set de 2018136,00148,00136,00146,90146,9050.766
18 de set de 2018137,05142,50137,05140,05140,0537.788
17 de set de 2018134,10139,80134,10137,05137,05143.901
14 de set de 2018138,00140,05135,60139,80139,80148.695
13 de set de 2018134,00139,00133,50137,90137,9035.273
12 de set de 2018128,00133,95128,00133,20133,2018.530
11 de set de 2018126,00133,00125,00127,75127,75104.433
10 de set de 2018131,00131,00125,70126,65126,6533.495
07 de set de 2018132,00133,50128,00128,50128,5063.392
06 de set de 2018125,05132,00124,15130,95130,95115.133
05 de set de 2018123,50129,00122,05125,70125,7043.602
04 de set de 2018116,00126,45115,90123,50123,50109.023
03 de set de 2018125,00130,00117,00119,10119,1025.661
31 de ago de 2018125,90129,80121,00124,90124,9081.053
30 de ago de 2018115,95130,00115,30125,95125,95250.933
29 de ago de 2018111,70117,50111,00115,30115,30164.367
28 de ago de 2018110,00112,00109,55111,70111,7093.008
27 de ago de 2018110,00112,00106,00108,85108,8582.186
24 de ago de 2018111,20112,20109,00110,00110,00140.727
23 de ago de 2018110,00112,00109,00111,15111,15155.355
22 de ago de 2018107,00110,00104,30110,00110,0044.536
21 de ago de 2018107,00110,00107,00107,80107,8023.262
17 de ago de 2018111,00111,00105,00108,00108,00116.550
16 de ago de 2018111,50111,75109,60110,30110,30215.974
15 de ago de 2018106,00111,00105,00110,95110,95128.719
14 de ago de 2018105,00106,50100,05106,30106,30108.445
13 de ago de 2018100,50104,75100,00103,70103,70250.105
10 de ago de 2018100,00103,0099,00100,60100,6047.395
09 de ago de 2018106,60108,00102,00102,80102,8029.862
08 de ago de 2018109,00110,85105,05106,10106,1098.163
07 de ago de 2018109,15111,00109,00110,00110,0083.798
06 de ago de 2018110,25113,00109,00109,15109,1526.629
03 de ago de 2018109,00111,50109,00110,00110,0037.802
02 de ago de 2018111,00112,00109,00109,10109,1056.215
01 de ago de 2018111,00115,00109,00110,80110,8067.585
31 de jul de 2018109,05112,00109,00110,70110,7040.919
30 de jul de 2018107,05110,00107,05108,00108,0075.151
27 de jul de 2018110,20111,00108,50109,50109,5057.933
26 de jul de 2018109,90112,00109,00109,10109,10172.666
25 de jul de 2018108,05111,00108,05109,90109,90144.264
24 de jul de 2018109,45111,00108,00108,80108,8094.408
23 de jul de 2018110,00110,80109,00109,45109,4574.474
20 de jul de 2018114,95114,95108,50110,45110,4541.137
19 de jul de 2018112,90113,80108,00109,60109,6024.371
18 de jul de 2018107,50115,00106,55112,95112,95118.187
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...