Telecom Argentina S.A. (TECO2.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 05:11PM ART
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,620.55 | 1,733.35 | 1,620.55 | 1,729.35 | 1,729.35 | 102,901 |
| 25 abr 2024 | 1,601.00 | 1,640.00 | 1,587.95 | 1,639.00 | 1,639.00 | 35,410 |
| 24 abr 2024 | 1,625.00 | 1,647.50 | 1,575.50 | 1,601.15 | 1,601.15 | 56,758 |
| 23 abr 2024 | 1,642.00 | 1,679.00 | 1,613.90 | 1,629.20 | 1,629.20 | 113,491 |
| 22 abr 2024 | 1,514.35 | 1,642.30 | 1,514.35 | 1,636.40 | 1,636.40 | 191,124 |
| 19 abr 2024 | 1,492.00 | 1,532.00 | 1,480.55 | 1,522.20 | 1,522.20 | 76,749 |
| 18 abr 2024 | 1,495.00 | 1,527.40 | 1,455.85 | 1,489.10 | 1,489.10 | 49,230 |
| 17 abr 2024 | 1,545.00 | 1,555.20 | 1,469.70 | 1,498.70 | 1,498.70 | 61,273 |
| 16 abr 2024 | 1,500.00 | 1,586.85 | 1,449.50 | 1,543.50 | 1,543.50 | 98,957 |
| 15 abr 2024 | 1,530.00 | 1,594.00 | 1,489.25 | 1,500.00 | 1,500.00 | 232,555 |
| 12 abr 2024 | 1,638.50 | 1,638.50 | 1,561.00 | 1,573.70 | 1,573.70 | 125,348 |
| 11 abr 2024 | 1,660.00 | 1,672.00 | 1,605.00 | 1,640.75 | 1,640.75 | 23,938 |
| 10 abr 2024 | 1,692.30 | 1,694.75 | 1,648.45 | 1,657.70 | 1,657.70 | 145,663 |
| 09 abr 2024 | 1,715.00 | 1,750.00 | 1,623.00 | 1,684.95 | 1,684.95 | 172,026 |
| 08 abr 2024 | 1,700.00 | 1,731.10 | 1,650.00 | 1,677.50 | 1,677.50 | 72,663 |
| 05 abr 2024 | 1,705.00 | 1,717.35 | 1,662.00 | 1,664.35 | 1,664.35 | 163,118 |
| 04 abr 2024 | 1,730.00 | 1,773.95 | 1,668.45 | 1,702.45 | 1,702.45 | 112,362 |
| 03 abr 2024 | 1,660.00 | 1,718.30 | 1,642.00 | 1,706.75 | 1,706.75 | 92,197 |
| 27 mar 2024 | 1,700.00 | 1,718.00 | 1,625.00 | 1,665.95 | 1,665.95 | 45,540 |
| 26 mar 2024 | 1,730.00 | 1,730.00 | 1,668.05 | 1,685.15 | 1,685.15 | 59,328 |
| 25 mar 2024 | 1,739.90 | 1,751.40 | 1,663.85 | 1,671.30 | 1,671.30 | 152,943 |
| 22 mar 2024 | 1,775.95 | 1,775.95 | 1,717.25 | 1,727.30 | 1,727.30 | 117,075 |
| 21 mar 2024 | 1,800.00 | 1,828.45 | 1,715.75 | 1,743.55 | 1,743.55 | 140,025 |
| 20 mar 2024 | 1,680.00 | 1,770.00 | 1,620.00 | 1,756.40 | 1,756.40 | 107,675 |
| 19 mar 2024 | 1,683.95 | 1,720.00 | 1,635.55 | 1,661.35 | 1,661.35 | 93,756 |
| 18 mar 2024 | 1,655.00 | 1,694.95 | 1,580.00 | 1,670.55 | 1,670.55 | 116,473 |
| 15 mar 2024 | 1,450.00 | 1,659.05 | 1,450.00 | 1,647.25 | 1,647.25 | 512,410 |
| 14 mar 2024 | 1,469.15 | 1,533.80 | 1,437.00 | 1,496.20 | 1,496.20 | 95,229 |
| 13 mar 2024 | 1,471.20 | 1,542.80 | 1,445.00 | 1,465.95 | 1,465.95 | 135,988 |
| 12 mar 2024 | 1,350.00 | 1,464.00 | 1,322.00 | 1,457.60 | 1,457.60 | 234,342 |
| 11 mar 2024 | 1,456.30 | 1,456.30 | 1,315.60 | 1,333.80 | 1,333.80 | 147,092 |
| 08 mar 2024 | 1,310.00 | 1,470.60 | 1,310.00 | 1,446.40 | 1,446.40 | 259,448 |
| 07 mar 2024 | 1,439.00 | 1,459.90 | 1,320.85 | 1,338.25 | 1,338.25 | 174,517 |
| 06 mar 2024 | 1,413.00 | 1,534.00 | 1,394.55 | 1,428.70 | 1,428.70 | 89,931 |
| 05 mar 2024 | 1,560.00 | 1,565.00 | 1,462.30 | 1,468.25 | 1,468.25 | 153,168 |
| 04 mar 2024 | 1,601.00 | 1,688.00 | 1,527.00 | 1,565.60 | 1,565.60 | 222,668 |
| 01 mar 2024 | 1,535.00 | 1,635.00 | 1,535.00 | 1,587.25 | 1,587.25 | 64,626 |
| 29 feb 2024 | 1,535.00 | 1,630.00 | 1,490.00 | 1,564.45 | 1,564.45 | 83,306 |
| 28 feb 2024 | 1,615.00 | 1,641.50 | 1,530.55 | 1,533.95 | 1,533.95 | 152,897 |
| 27 feb 2024 | 1,709.00 | 1,738.00 | 1,597.25 | 1,614.40 | 1,614.40 | 86,155 |
| 26 feb 2024 | 1,830.00 | 1,859.00 | 1,689.00 | 1,706.25 | 1,706.25 | 198,480 |
| 23 feb 2024 | 1,750.00 | 1,830.00 | 1,642.25 | 1,818.95 | 1,818.95 | 220,862 |
| 22 feb 2024 | 1,670.00 | 1,810.00 | 1,670.00 | 1,740.95 | 1,740.95 | 81,167 |
| 21 feb 2024 | 1,711.00 | 1,739.00 | 1,660.00 | 1,688.10 | 1,688.10 | 46,881 |
| 20 feb 2024 | 1,726.00 | 1,808.00 | 1,685.00 | 1,719.10 | 1,719.10 | 74,455 |
| 19 feb 2024 | 1,740.00 | 1,818.00 | 1,680.00 | 1,726.35 | 1,726.35 | 48,622 |
| 16 feb 2024 | 1,806.00 | 1,848.00 | 1,699.80 | 1,732.90 | 1,732.90 | 45,442 |
| 15 feb 2024 | 1,795.00 | 1,849.00 | 1,745.00 | 1,805.15 | 1,805.15 | 53,561 |
| 14 feb 2024 | 1,750.00 | 1,835.00 | 1,741.00 | 1,795.50 | 1,795.50 | 87,654 |
| 09 feb 2024 | 1,733.20 | 1,820.00 | 1,725.50 | 1,799.25 | 1,799.25 | 292,286 |
| 08 feb 2024 | 1,815.00 | 1,839.00 | 1,714.80 | 1,732.75 | 1,732.75 | 93,139 |
| 07 feb 2024 | 1,870.00 | 1,935.00 | 1,793.75 | 1,813.30 | 1,813.30 | 140,924 |
| 06 feb 2024 | 1,970.00 | 2,000.00 | 1,892.10 | 1,941.25 | 1,941.25 | 84,350 |
| 05 feb 2024 | 2,083.00 | 2,153.80 | 1,907.10 | 1,959.20 | 1,959.20 | 125,564 |
| 02 feb 2024 | 2,040.00 | 2,085.00 | 2,000.00 | 2,073.15 | 2,073.15 | 67,574 |
| 01 feb 2024 | 1,964.00 | 2,040.00 | 1,963.00 | 2,039.55 | 2,039.55 | 111,154 |
| 31 ene 2024 | 2,020.00 | 2,040.00 | 1,950.50 | 1,963.30 | 1,963.30 | 82,975 |
| 30 ene 2024 | 2,040.00 | 2,055.50 | 1,908.20 | 2,037.55 | 2,037.55 | 169,837 |
| 29 ene 2024 | 1,974.50 | 2,030.00 | 1,930.00 | 1,984.95 | 1,984.95 | 112,784 |
| 26 ene 2024 | 2,064.00 | 2,135.50 | 1,930.00 | 1,974.85 | 1,974.85 | 124,965 |
| 25 ene 2024 | 1,970.00 | 2,099.00 | 1,930.00 | 2,054.25 | 2,054.25 | 209,945 |
| 24 ene 2024 | 1,970.00 | 1,993.00 | 1,930.00 | 1,970.50 | 1,970.50 | 87,581 |
| 23 ene 2024 | 2,075.00 | 2,182.00 | 1,880.00 | 1,975.00 | 1,975.00 | 231,078 |
| 22 ene 2024 | 1,950.00 | 2,106.25 | 1,950.00 | 2,064.35 | 2,064.35 | 159,735 |
| 19 ene 2024 | 1,753.00 | 1,959.00 | 1,740.00 | 1,932.70 | 1,932.70 | 211,707 |
| 18 ene 2024 | 1,725.00 | 1,786.00 | 1,724.00 | 1,735.35 | 1,735.35 | 80,518 |
| 17 ene 2024 | 1,627.05 | 1,732.00 | 1,627.05 | 1,723.85 | 1,723.85 | 100,983 |
| 16 ene 2024 | 1,551.00 | 1,638.00 | 1,520.00 | 1,627.05 | 1,627.05 | 143,945 |
| 15 ene 2024 | 1,500.00 | 1,550.00 | 1,500.00 | 1,548.85 | 1,548.85 | 38,027 |
| 12 ene 2024 | 1,546.50 | 1,554.00 | 1,500.00 | 1,519.15 | 1,519.15 | 88,026 |
| 11 ene 2024 | 1,600.00 | 1,645.00 | 1,490.00 | 1,546.50 | 1,546.50 | 341,681 |
| 10 ene 2024 | 1,648.00 | 1,648.00 | 1,530.00 | 1,579.60 | 1,579.60 | 52,508 |
| 09 ene 2024 | 1,714.00 | 1,750.00 | 1,600.00 | 1,605.90 | 1,605.90 | 183,240 |
| 08 ene 2024 | 1,680.00 | 1,711.00 | 1,600.00 | 1,703.20 | 1,703.20 | 249,074 |
| 05 ene 2024 | 1,522.00 | 1,675.00 | 1,488.00 | 1,647.45 | 1,647.45 | 200,517 |
| 04 ene 2024 | 1,446.00 | 1,527.00 | 1,446.00 | 1,521.80 | 1,521.80 | 261,346 |
| 03 ene 2024 | 1,411.90 | 1,450.00 | 1,380.00 | 1,444.25 | 1,444.25 | 153,673 |
| 02 ene 2024 | 1,388.00 | 1,415.00 | 1,362.00 | 1,411.90 | 1,411.90 | 85,075 |
| 29 dic 2023 | 1,369.00 | 1,405.00 | 1,335.00 | 1,383.00 | 1,383.00 | 325,184 |
| 28 dic 2023 | 1,340.00 | 1,419.05 | 1,305.00 | 1,338.20 | 1,338.20 | 386,755 |
| 27 dic 2023 | 1,445.00 | 1,461.00 | 1,299.35 | 1,327.55 | 1,327.55 | 154,861 |
| 26 dic 2023 | 1,520.00 | 1,537.00 | 1,422.00 | 1,432.85 | 1,432.85 | 200,040 |
| 22 dic 2023 | 1,551.90 | 1,584.00 | 1,477.25 | 1,496.70 | 1,496.70 | 62,760 |
| 21 dic 2023 | 1,520.00 | 1,590.00 | 1,477.80 | 1,551.90 | 1,551.90 | 156,915 |
| 20 dic 2023 | 1,525.00 | 1,580.00 | 1,480.05 | 1,555.45 | 1,555.45 | 104,298 |
| 19 dic 2023 | 1,528.40 | 1,589.50 | 1,495.00 | 1,520.80 | 1,520.80 | 126,900 |
| 18 dic 2023 | 1,480.00 | 1,580.00 | 1,450.00 | 1,528.40 | 1,528.40 | 127,481 |
| 15 dic 2023 | 1,585.00 | 1,605.00 | 1,500.00 | 1,520.10 | 1,520.10 | 134,854 |
| 14 dic 2023 | 1,690.00 | 1,699.00 | 1,575.00 | 1,582.20 | 1,582.20 | 210,310 |
| 13 dic 2023 | 1,795.00 | 1,845.00 | 1,620.00 | 1,683.90 | 1,683.90 | 135,745 |
| 12 dic 2023 | 1,700.00 | 1,770.00 | 1,601.00 | 1,752.45 | 1,752.45 | 233,521 |
| 11 dic 2023 | 1,680.00 | 1,704.00 | 1,554.15 | 1,698.05 | 1,698.05 | 270,944 |
| 07 dic 2023 | 1,650.00 | 1,650.00 | 1,550.00 | 1,630.60 | 1,630.60 | 375,413 |
| 06 dic 2023 | 1,605.00 | 1,662.20 | 1,510.00 | 1,596.05 | 1,596.05 | 134,510 |
| 05 dic 2023 | 1,538.00 | 1,615.00 | 1,483.00 | 1,596.40 | 1,596.40 | 269,211 |
| 04 dic 2023 | 1,562.00 | 1,610.00 | 1,458.20 | 1,536.50 | 1,536.50 | 91,895 |
| 01 dic 2023 | 1,520.00 | 1,575.00 | 1,451.00 | 1,557.10 | 1,557.10 | 120,689 |
| 30 nov 2023 | 1,450.00 | 1,516.80 | 1,389.60 | 1,495.00 | 1,495.00 | 151,172 |
| 29 nov 2023 | 1,320.00 | 1,432.95 | 1,320.00 | 1,421.70 | 1,421.70 | 138,742 |
| 28 nov 2023 | 1,600.00 | 1,619.95 | 1,340.00 | 1,371.40 | 1,371.40 | 358,677 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.