Telecom Argentina S.A. (TEO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 7.70 | 8.09 | 7.56 | 7.99 | 7.99 | 266,500 |
| 25 abr 2024 | 7.55 | 7.70 | 7.55 | 7.62 | 7.62 | 42,200 |
| 24 abr 2024 | 7.91 | 7.91 | 7.49 | 7.62 | 7.62 | 89,300 |
| 23 abr 2024 | 7.81 | 8.04 | 7.64 | 7.80 | 7.80 | 181,800 |
| 22 abr 2024 | 7.30 | 7.76 | 7.13 | 7.72 | 7.72 | 251,900 |
| 19 abr 2024 | 7.09 | 7.27 | 6.93 | 7.18 | 7.18 | 132,100 |
| 18 abr 2024 | 7.17 | 7.21 | 6.90 | 7.02 | 7.02 | 71,000 |
| 17 abr 2024 | 7.26 | 7.28 | 6.85 | 7.05 | 7.05 | 93,600 |
| 16 abr 2024 | 7.02 | 7.34 | 6.78 | 7.23 | 7.23 | 243,700 |
| 15 abr 2024 | 7.47 | 7.58 | 6.96 | 7.03 | 7.03 | 244,400 |
| 12 abr 2024 | 7.79 | 7.79 | 7.45 | 7.54 | 7.54 | 107,600 |
| 11 abr 2024 | 8.00 | 8.11 | 7.70 | 7.80 | 7.80 | 190,600 |
| 10 abr 2024 | 8.17 | 8.40 | 7.91 | 7.97 | 7.97 | 283,900 |
| 09 abr 2024 | 8.13 | 8.63 | 7.87 | 8.10 | 8.10 | 511,700 |
| 08 abr 2024 | 7.96 | 8.33 | 7.87 | 8.08 | 8.08 | 350,500 |
| 05 abr 2024 | 7.99 | 8.20 | 7.96 | 8.00 | 8.00 | 387,800 |
| 04 abr 2024 | 8.10 | 8.35 | 7.96 | 8.01 | 8.01 | 240,100 |
| 03 abr 2024 | 7.71 | 8.09 | 7.68 | 8.00 | 8.00 | 500,800 |
| 02 abr 2024 | 7.55 | 7.78 | 7.53 | 7.72 | 7.72 | 81,700 |
| 01 abr 2024 | 7.83 | 7.93 | 7.63 | 7.70 | 7.70 | 56,000 |
| 28 mar 2024 | 7.70 | 7.99 | 7.66 | 7.95 | 7.95 | 58,400 |
| 27 mar 2024 | 7.75 | 7.79 | 7.49 | 7.72 | 7.72 | 53,200 |
| 26 mar 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 35,300 |
| 25 mar 2024 | 7.82 | 8.08 | 7.74 | 7.75 | 7.75 | 182,500 |
| 22 mar 2024 | 8.09 | 8.09 | 7.86 | 7.95 | 7.95 | 26,500 |
| 21 mar 2024 | 7.97 | 8.20 | 7.84 | 7.97 | 7.97 | 184,700 |
| 20 mar 2024 | 7.73 | 8.01 | 7.29 | 7.97 | 7.97 | 122,400 |
| 19 mar 2024 | 7.76 | 7.99 | 7.54 | 7.75 | 7.75 | 77,100 |
| 18 mar 2024 | 7.75 | 7.90 | 7.44 | 7.79 | 7.79 | 180,300 |
| 15 mar 2024 | 6.95 | 7.68 | 6.95 | 7.62 | 7.62 | 226,500 |
| 14 mar 2024 | 6.98 | 7.24 | 6.88 | 7.05 | 7.05 | 148,900 |
| 13 mar 2024 | 6.73 | 7.18 | 6.73 | 6.98 | 6.98 | 133,800 |
| 12 mar 2024 | 6.62 | 6.84 | 6.32 | 6.73 | 6.73 | 105,700 |
| 11 mar 2024 | 6.76 | 6.94 | 6.49 | 6.53 | 6.53 | 103,600 |
| 08 mar 2024 | 6.49 | 7.00 | 6.49 | 6.80 | 6.80 | 122,800 |
| 07 mar 2024 | 6.94 | 6.94 | 6.46 | 6.55 | 6.55 | 124,000 |
| 06 mar 2024 | 7.18 | 7.33 | 6.86 | 6.87 | 6.87 | 172,900 |
| 05 mar 2024 | 7.28 | 7.34 | 7.04 | 7.06 | 7.06 | 69,500 |
| 04 mar 2024 | 7.43 | 7.55 | 7.19 | 7.28 | 7.28 | 110,400 |
| 01 mar 2024 | 7.27 | 7.55 | 7.23 | 7.33 | 7.33 | 52,500 |
| 29 feb 2024 | 7.21 | 7.51 | 7.20 | 7.25 | 7.25 | 156,100 |
| 28 feb 2024 | 7.34 | 7.46 | 7.21 | 7.22 | 7.22 | 107,400 |
| 27 feb 2024 | 7.87 | 7.99 | 7.37 | 7.41 | 7.41 | 152,000 |
| 26 feb 2024 | 7.73 | 8.00 | 7.73 | 7.88 | 7.88 | 188,600 |
| 23 feb 2024 | 7.91 | 8.10 | 7.59 | 7.83 | 7.83 | 252,400 |
| 22 feb 2024 | 7.61 | 8.00 | 7.61 | 7.94 | 7.94 | 144,800 |
| 21 feb 2024 | 7.61 | 7.89 | 7.58 | 7.66 | 7.66 | 59,400 |
| 20 feb 2024 | 7.65 | 8.00 | 7.53 | 7.53 | 7.53 | 340,000 |
| 16 feb 2024 | 7.79 | 7.96 | 7.65 | 7.73 | 7.73 | 327,400 |
| 15 feb 2024 | 7.56 | 7.84 | 7.51 | 7.80 | 7.80 | 48,200 |
| 14 feb 2024 | 7.36 | 7.69 | 7.25 | 7.60 | 7.60 | 67,200 |
| 13 feb 2024 | 7.18 | 7.37 | 7.18 | 7.35 | 7.35 | 43,800 |
| 12 feb 2024 | 7.31 | 7.51 | 7.25 | 7.50 | 7.50 | 29,500 |
| 09 feb 2024 | 6.90 | 7.42 | 6.90 | 7.38 | 7.38 | 152,100 |
| 08 feb 2024 | 7.17 | 7.30 | 6.91 | 6.98 | 6.98 | 133,000 |
| 07 feb 2024 | 7.52 | 7.71 | 7.14 | 7.22 | 7.22 | 176,100 |
| 06 feb 2024 | 7.60 | 7.79 | 7.45 | 7.76 | 7.76 | 73,900 |
| 05 feb 2024 | 7.86 | 7.99 | 7.42 | 7.56 | 7.56 | 120,300 |
| 02 feb 2024 | 7.85 | 8.06 | 7.84 | 7.87 | 7.87 | 97,000 |
| 01 feb 2024 | 7.76 | 8.05 | 7.76 | 7.92 | 7.92 | 77,200 |
| 31 ene 2024 | 7.87 | 7.97 | 7.76 | 7.76 | 7.76 | 59,400 |
| 30 ene 2024 | 7.69 | 8.01 | 7.60 | 7.81 | 7.81 | 96,600 |
| 29 ene 2024 | 8.01 | 8.12 | 7.57 | 7.78 | 7.78 | 116,000 |
| 26 ene 2024 | 7.94 | 8.13 | 7.62 | 7.92 | 7.92 | 165,400 |
| 25 ene 2024 | 7.56 | 8.06 | 7.50 | 7.91 | 7.91 | 559,100 |
| 24 ene 2024 | 7.68 | 7.75 | 7.50 | 7.54 | 7.54 | 114,000 |
| 23 ene 2024 | 7.97 | 8.01 | 7.38 | 7.55 | 7.55 | 358,600 |
| 22 ene 2024 | 7.50 | 8.04 | 7.46 | 7.83 | 7.83 | 649,100 |
| 19 ene 2024 | 6.91 | 7.42 | 6.70 | 7.42 | 7.42 | 198,600 |
| 18 ene 2024 | 6.91 | 6.94 | 6.69 | 6.92 | 6.92 | 46,900 |
| 17 ene 2024 | 6.51 | 6.94 | 6.34 | 6.83 | 6.83 | 153,000 |
| 16 ene 2024 | 6.50 | 6.82 | 6.49 | 6.66 | 6.66 | 130,400 |
| 12 ene 2024 | 6.54 | 6.75 | 6.54 | 6.60 | 6.60 | 53,300 |
| 11 ene 2024 | 6.61 | 6.81 | 6.50 | 6.62 | 6.62 | 133,700 |
| 10 ene 2024 | 6.51 | 6.68 | 6.45 | 6.57 | 6.57 | 77,500 |
| 09 ene 2024 | 6.91 | 6.99 | 6.54 | 6.54 | 6.54 | 234,900 |
| 08 ene 2024 | 6.95 | 7.12 | 6.80 | 7.01 | 7.01 | 86,700 |
| 05 ene 2024 | 6.90 | 7.17 | 6.76 | 6.94 | 6.94 | 97,400 |
| 04 ene 2024 | 7.06 | 7.08 | 6.75 | 6.88 | 6.88 | 103,700 |
| 03 ene 2024 | 7.21 | 7.25 | 6.91 | 6.97 | 6.97 | 102,800 |
| 02 ene 2024 | 7.11 | 7.27 | 6.95 | 7.03 | 7.03 | 118,400 |
| 29 dic 2023 | 7.38 | 7.48 | 7.10 | 7.15 | 7.15 | 180,700 |
| 28 dic 2023 | 7.38 | 7.60 | 7.20 | 7.42 | 7.42 | 172,000 |
| 27 dic 2023 | 7.58 | 7.70 | 7.10 | 7.41 | 7.41 | 291,100 |
| 26 dic 2023 | 7.70 | 7.85 | 7.50 | 7.59 | 7.59 | 217,200 |
| 22 dic 2023 | 7.79 | 7.99 | 7.64 | 7.73 | 7.73 | 93,900 |
| 21 dic 2023 | 8.09 | 8.40 | 7.77 | 7.78 | 7.78 | 155,300 |
| 20 dic 2023 | 7.82 | 8.24 | 7.63 | 8.05 | 8.05 | 170,100 |
| 19 dic 2023 | 7.74 | 8.05 | 7.69 | 7.86 | 7.86 | 143,200 |
| 18 dic 2023 | 7.53 | 7.80 | 7.53 | 7.74 | 7.74 | 97,400 |
| 15 dic 2023 | 7.35 | 7.63 | 7.26 | 7.53 | 7.53 | 173,100 |
| 14 dic 2023 | 7.86 | 8.00 | 7.32 | 7.38 | 7.38 | 255,900 |
| 13 dic 2023 | 8.28 | 8.28 | 7.55 | 7.80 | 7.80 | 353,700 |
| 12 dic 2023 | 8.13 | 8.70 | 7.91 | 8.29 | 8.29 | 447,500 |
| 11 dic 2023 | 8.08 | 8.32 | 7.85 | 8.25 | 8.25 | 192,800 |
| 08 dic 2023 | 8.08 | 8.28 | 8.06 | 8.20 | 8.20 | 67,400 |
| 07 dic 2023 | 8.23 | 8.36 | 8.00 | 8.13 | 8.13 | 228,700 |
| 06 dic 2023 | 8.42 | 8.49 | 8.15 | 8.37 | 8.37 | 212,100 |
| 05 dic 2023 | 8.26 | 8.66 | 8.07 | 8.37 | 8.37 | 408,300 |
| 04 dic 2023 | 8.01 | 8.33 | 7.96 | 8.25 | 8.25 | 173,700 |
| *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.