TECO2.BA - Telecom Argentina S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
17 de jul de 2018102,90106,50102,85106,00106,00121.553
16 de jul de 2018101,00104,70101,00102,85102,85131.091
13 de jul de 2018101,90102,00100,05101,05101,0538.641
12 de jul de 2018101,05103,9599,50100,00100,0026.889
11 de jul de 2018100,00102,4598,80100,00100,0081.897
10 de jul de 2018103,85104,0098,5099,7599,7541.338
06 de jul de 2018103,00104,00101,10101,20101,2032.610
05 de jul de 2018105,00105,00102,00102,05102,05102.250
04 de jul de 2018103,00107,00101,00104,00104,0071.551
03 de jul de 201899,00104,0099,00102,55102,5559.478
02 de jul de 2018105,00105,0095,6097,7097,70147.608
29 de jun de 2018110,40110,95100,60102,55102,55107.904
28 de jun de 2018108,50112,50108,00110,35110,3557.215
27 de jun de 2018112,00112,00107,00107,00107,00521.734
26 de jun de 2018115,00117,00112,00112,00112,0075.654
25 de jun de 2018115,90115,90112,00112,90112,9088.851
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...