TECO2.BA - Telecom Argentina S.A., Prior To Reverse Merger With Cablevisión S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
17 de jan de 2018148,00148,50145,50147,45147,4574.586
16 de jan de 2018146,00148,70142,50148,00148,00151.295
15 de jan de 2018147,00149,00143,60146,40146,4060.875
12 de jan de 2018149,00149,50145,00146,70146,7059.707
11 de jan de 2018145,60148,85145,25147,40147,4073.946
10 de jan de 2018148,00148,00143,00145,60145,6085.034
09 de jan de 2018147,50149,50147,00147,25147,2548.069
08 de jan de 2018144,25149,80144,00147,90147,9094.317
05 de jan de 2018141,85145,35140,50144,25144,25124.028
04 de jan de 2018140,00142,00139,00141,85141,85112.756
03 de jan de 2018140,00143,00137,60139,45139,4560.171
02 de jan de 2018137,00142,00136,75139,00139,00122.012
01 de jan de 2018138,50140,00134,50136,75136,7587.294
28 de dez de 2017139,00139,85136,00138,10138,10252.117
27 de dez de 2017141,00143,50131,00134,55134,55124.137
27 de dez de 20174.28238 Dividendo
26 de dez de 2017140,05144,00140,00140,65136,3754.599
22 de dez de 2017142,00143,00139,00140,05135,79116.917
21 de dez de 2017144,00145,00139,00140,25135,98134.835
20 de dez de 2017140,00144,00137,50140,70136,42152.660
19 de dez de 2017136,00137,00134,00137,00132,83150.798
18 de dez de 2017133,95135,00133,00134,30130,21180.646
15 de dez de 2017132,00136,00131,00132,50128,47183.497
14 de dez de 2017132,65135,00130,00131,50127,50134.364
13 de dez de 2017134,00138,00130,00132,30128,2773.190
12 de dez de 2017131,00131,00129,00129,60125,6593.122
11 de dez de 2017128,10130,00127,20127,95124,05110.180
07 de dez de 2017128,30130,00126,50128,10124,20133.961
06 de dez de 2017128,70130,00125,80128,20124,30132.242
05 de dez de 2017125,60127,00122,10126,65122,79172.756
04 de dez de 2017125,00128,00122,00125,40121,5876.598
01 de dez de 2017120,00126,00120,00124,50120,7195.034
30 de nov de 2017121,60122,00120,00120,55116,8820.499
29 de nov de 2017121,00121,80120,00121,40117,7027.793
28 de nov de 2017122,90122,90119,00120,65116,98115.584
24 de nov de 2017125,00125,00120,00122,90119,1639.051
23 de nov de 2017121,00123,00120,10122,90119,1622.248
22 de nov de 2017123,00123,10120,50120,75117,0763.163
21 de nov de 2017119,50121,95118,00121,90118,19101.399
17 de nov de 2017120,00120,00116,00117,00113,4458.185
16 de nov de 2017117,00118,00114,50117,85114,26191.850
15 de nov de 2017109,00115,20107,00114,05110,58215.875
14 de nov de 2017112,20113,70105,00109,75106,41136.401
13 de nov de 2017118,00118,90109,00112,00108,5959.038
10 de nov de 2017116,90117,30114,50115,25111,7471.094
09 de nov de 2017119,00119,00116,30116,30112,7638.506
08 de nov de 2017115,75116,50114,00116,50112,95109.004
07 de nov de 2017118,65118,85115,70116,05112,5253.145
03 de nov de 2017119,00120,50117,80118,65115,0463.800
02 de nov de 2017120,40120,95118,80120,00116,3548.784
01 de nov de 2017118,00120,00118,00119,35115,72126.084
31 de out de 2017115,75117,50114,20115,85112,32110.764
30 de out de 2017115,60118,00113,70115,60112,0865.232
27 de out de 2017119,50119,50115,00115,85112,32114.476
26 de out de 2017116,95120,00116,95119,25115,62128.465
25 de out de 2017117,90120,00116,50117,00113,44123.302
24 de out de 2017117,50118,10115,55117,90114,31145.850
23 de out de 2017113,05117,80113,05117,50113,92191.321
20 de out de 2017112,00114,20110,00110,50107,14154.468
19 de out de 2017112,00114,00110,00112,80109,37142.391
18 de out de 2017108,00111,00108,00109,50106,17138.260
17 de out de 2017109,80110,00107,55109,00105,6826.415
13 de out de 2017110,20112,00109,00109,80106,46166.298
12 de out de 2017108,00109,95107,50109,70106,36101.937
11 de out de 2017109,65110,20108,50108,80105,49116.564
10 de out de 2017110,60110,60108,75109,65106,3169.155
06 de out de 2017111,00111,25109,50110,60107,2335.553
05 de out de 2017108,80110,85108,80110,35106,9993.364
04 de out de 2017108,55109,00106,50108,60105,2986.608
03 de out de 2017106,00109,00105,00108,55105,24273.541
02 de out de 2017108,00108,50105,00106,75103,5067.996
29 de set de 2017107,25108,00106,30107,00103,74142.058
28 de set de 2017107,80107,80106,30107,15103,89185.037
27 de set de 2017107,00107,90105,50106,00102,7789.720
26 de set de 2017105,00107,50105,00106,35103,1184.953
25 de set de 2017107,50107,50104,45104,90101,7139.800
22 de set de 2017105,50106,25105,00105,00101,8056.067
21 de set de 2017103,75106,00103,75105,25102,0571.286
20 de set de 2017105,80106,00104,40105,25102,0533.249
19 de set de 2017105,30106,00104,50106,00102,7787.238
18 de set de 2017104,20106,00103,00105,50102,2995.704
15 de set de 2017104,00106,00103,00104,55101,37141.772
14 de set de 2017107,00107,00103,00104,00100,8334.739
13 de set de 2017107,00108,00105,40106,50103,26147.533
12 de set de 2017110,00110,00106,00107,90104,6159.147
11 de set de 2017105,40105,40105,40105,40102,19-
08 de set de 2017105,40105,40105,40105,40102,19-
07 de set de 2017105,40105,40105,40105,40102,19-
06 de set de 2017105,40105,40105,40105,40102,19-
05 de set de 2017105,40105,40105,40105,40102,19-
04 de set de 2017106,00106,00105,00105,40102,1912.572
01 de set de 2017108,50108,50105,10106,00102,7737.555
31 de ago de 2017108,40108,40104,60104,70101,5158.741
30 de ago de 2017106,60109,50106,60108,35105,0584.465
29 de ago de 2017108,00108,15106,15106,15102,9261.145
28 de ago de 2017105,00108,50104,50107,20103,94100.996
25 de ago de 2017103,00103,50102,05103,1099,9688.160
24 de ago de 2017103,30104,00101,10101,8598,75127.228
23 de ago de 2017106,00106,00102,30103,30100,15237.580
22 de ago de 2017108,20108,20105,50106,50103,2699.882
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...