TECO2.BA - Telecom Argentina S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 2018121,00121,00114,00115,90115,90283.734
21 de jun de 2018129,50132,65120,00120,70120,70398.740
19 de jun de 2018114,00121,00112,05120,95120,95284.455
18 de jun de 2018120,00120,50110,00114,05114,05137.388
15 de jun de 2018120,00124,80118,00124,00124,00184.607
14 de jun de 2018120,05125,00120,05122,00122,00150.006
13 de jun de 2018117,00118,50115,00116,65116,6535.281
12 de jun de 2018119,30120,00116,50117,90117,90100.236
11 de jun de 2018116,55119,90116,55119,25119,2559.337
08 de jun de 2018115,20118,00115,00117,80117,8040.569
07 de jun de 2018113,00115,50111,00114,95114,9559.675
06 de jun de 2018113,95116,00112,10113,05113,05198.816
05 de jun de 2018110,00116,00110,00113,60113,60109.518
04 de jun de 2018108,00113,00108,00110,00110,00155.567
01 de jun de 2018110,00112,50108,50110,50110,5056.857
31 de mai de 2018106,05110,00106,05109,65109,6595.847
30 de mai de 2018110,00110,00107,50108,65108,65205.035
29 de mai de 2018106,00110,80106,00108,55108,55212.515
28 de mai de 2018110,50110,50103,00105,10105,1051.766
24 de mai de 2018111,35113,50110,00110,85110,85107.051
23 de mai de 2018113,40115,00111,00111,35111,3562.745
22 de mai de 2018114,50115,45113,30113,50113,50125.459
21 de mai de 2018113,95114,95112,00114,50114,50172.624
18 de mai de 2018115,00115,00113,00113,25113,25706.496
17 de mai de 2018110,40114,45107,00113,05113,05231.183
16 de mai de 2018114,00114,00109,70110,40110,40211.907
15 de mai de 2018111,70115,00107,10114,15114,15334.035
14 de mai de 2018107,00113,00105,50111,60111,60142.076
11 de mai de 2018112,15112,15106,00107,05107,05152.699
10 de mai de 2018116,95117,65111,05112,15112,15128.481
09 de mai de 2018110,00115,00109,90112,30112,30142.037
08 de mai de 2018118,90118,90109,00110,90110,90200.871
07 de mai de 2018122,00126,00118,00118,95118,95128.304
04 de mai de 2018124,80128,80121,00122,25122,25180.122
03 de mai de 2018123,00125,00121,00124,55124,55293.991
02 de mai de 2018123,00124,00122,00123,00123,00115.578
27 de abr de 2018123,00124,60121,50123,00123,00141.362
26 de abr de 2018121,00123,50119,50122,60122,60126.660
25 de abr de 2018122,75124,00118,00121,40121,4046.536
24 de abr de 2018122,80125,00121,00122,60122,6059.271
23 de abr de 2018122,00124,00122,00122,85122,8548.556
20 de abr de 2018124,00125,45121,55122,05122,0562.614
19 de abr de 2018122,05125,00121,00123,90123,9058.806
18 de abr de 2018124,00125,00122,30122,55122,5561.812
17 de abr de 2018123,00124,50123,00123,60123,6049.551
16 de abr de 2018124,45125,65123,50123,80123,8017.252
13 de abr de 2018125,00125,50122,25124,45124,4593.529
12 de abr de 2018125,00127,00124,00124,95124,9541.731
11 de abr de 2018124,10127,00123,50126,90126,9095.952
10 de abr de 2018128,85128,85124,00125,75125,7563.843
09 de abr de 2018126,05128,00123,50125,00125,0012.549
06 de abr de 2018122,75126,90122,75125,85125,8549.368
05 de abr de 2018124,50125,00121,50122,75122,7550.850
04 de abr de 2018120,50123,00120,00121,55121,55130.676
03 de abr de 2018125,00125,00119,55121,50121,50191.315
28 de mar de 2018125,40126,80123,50124,85124,85200.485
27 de mar de 2018127,95127,95125,00125,40125,4060.936
26 de mar de 2018128,00130,00124,50128,40128,40109.628
23 de mar de 2018130,00132,00128,00128,10128,1081.965
22 de mar de 2018130,30133,90128,50129,90129,9098.749
21 de mar de 2018131,45132,05129,00129,75129,75214.124
20 de mar de 2018134,20135,00130,50131,45131,4577.115
19 de mar de 2018135,40135,40130,50131,55131,5555.060
16 de mar de 2018137,50138,80135,00136,40136,40132.914
15 de mar de 2018136,60138,75136,00136,95136,9568.107
14 de mar de 2018135,50137,50134,60136,60136,6055.714
13 de mar de 2018139,90140,00134,05134,80134,8044.646
12 de mar de 2018142,00143,90138,00138,65138,6578.438
09 de mar de 2018139,45142,25139,45141,85141,8579.719
08 de mar de 2018136,05140,00136,05139,20139,20190.585
07 de mar de 2018131,00134,00128,90133,95133,9569.857
06 de mar de 2018127,00130,50126,60130,35130,35195.545
05 de mar de 2018127,00129,00126,00126,55126,5531.674
02 de mar de 2018130,00130,00126,25127,00127,0077.746
01 de mar de 2018134,00137,00130,00130,35130,35119.766
28 de fev de 2018136,00137,60133,00134,45134,4551.308
27 de fev de 2018136,00139,00135,00137,30137,3031.580
26 de fev de 2018133,00137,50132,80136,75136,75184.656
23 de fev de 2018134,00136,50132,00132,80132,80313.209
22 de fev de 2018132,10138,00131,50133,30133,30114.481
21 de fev de 2018140,00140,00134,00137,30137,30103.688
20 de fev de 2018145,60145,85138,00138,30138,30328.431
19 de fev de 2018140,00146,00140,00145,55145,5546.183
16 de fev de 2018135,00137,00131,00136,05136,0592.716
15 de fev de 2018134,20136,00131,00132,85132,8589.941
14 de fev de 2018131,50135,00129,00134,20134,2041.775
09 de fev de 2018138,00138,00127,00131,35131,35258.724
09 de fev de 20186.03918 Dividendo
08 de fev de 2018140,50144,50137,00138,25132,21103.636
07 de fev de 2018142,00148,50137,50138,90132,8377.660
06 de fev de 2018135,95143,00130,00141,70135,51115.133
05 de fev de 2018142,50143,35135,00138,70132,64111.308
02 de fev de 2018149,10150,50140,00142,40136,18111.319
01 de fev de 2018149,00151,50147,10148,50142,0199.391
31 de jan de 2018145,00149,90144,10149,20142,68158.693
30 de jan de 2018147,00147,00141,00144,10137,81108.968
29 de jan de 2018151,10152,00145,00146,90140,48170.086
26 de jan de 2018153,00155,00150,20151,00144,40116.168
25 de jan de 2018164,00164,00151,50152,00145,3657.055
24 de jan de 2018154,00156,50153,10156,20149,3870.244
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...