Telecom Argentina S.A. (TEO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 7.92 | 8.03 | 7.86 | 7.94 | 7.94 | 40,500 |
| 03 oct 2024 | 7.77 | 7.94 | 7.68 | 7.86 | 7.86 | 58,800 |
| 02 oct 2024 | 7.85 | 7.85 | 7.57 | 7.77 | 7.77 | 85,300 |
| 01 oct 2024 | 7.45 | 7.85 | 7.33 | 7.79 | 7.79 | 146,100 |
| 30 sept 2024 | 7.76 | 7.76 | 7.44 | 7.54 | 7.54 | 95,700 |
| 27 sept 2024 | 7.92 | 7.95 | 7.71 | 7.74 | 7.74 | 80,800 |
| 26 sept 2024 | 8.07 | 8.15 | 7.75 | 7.82 | 7.82 | 127,700 |
| 25 sept 2024 | 8.22 | 8.30 | 8.00 | 8.03 | 8.03 | 118,000 |
| 24 sept 2024 | 8.50 | 8.56 | 8.19 | 8.19 | 8.19 | 134,500 |
| 23 sept 2024 | 8.51 | 8.65 | 8.36 | 8.48 | 8.48 | 143,800 |
| 20 sept 2024 | 8.40 | 8.57 | 8.32 | 8.53 | 8.53 | 175,800 |
| 19 sept 2024 | 8.18 | 8.62 | 8.09 | 8.56 | 8.56 | 424,800 |
| 18 sept 2024 | 8.27 | 8.28 | 7.74 | 8.05 | 8.05 | 389,100 |
| 17 sept 2024 | 8.36 | 8.36 | 8.10 | 8.19 | 8.19 | 100,400 |
| 16 sept 2024 | 8.07 | 8.42 | 8.03 | 8.28 | 8.28 | 254,000 |
| 13 sept 2024 | 8.16 | 8.16 | 7.88 | 8.02 | 8.02 | 147,700 |
| 12 sept 2024 | 8.06 | 8.07 | 7.88 | 8.05 | 8.05 | 241,600 |
| 11 sept 2024 | 7.75 | 8.22 | 7.68 | 8.05 | 8.05 | 192,000 |
| 10 sept 2024 | 7.84 | 7.87 | 7.44 | 7.70 | 7.70 | 95,100 |
| 09 sept 2024 | 7.70 | 7.87 | 7.60 | 7.85 | 7.85 | 117,700 |
| 06 sept 2024 | 7.71 | 7.84 | 7.37 | 7.61 | 7.61 | 229,900 |
| 05 sept 2024 | 7.50 | 7.86 | 7.41 | 7.75 | 7.75 | 322,100 |
| 04 sept 2024 | 6.90 | 7.57 | 6.90 | 7.43 | 7.43 | 214,200 |
| 03 sept 2024 | 6.97 | 7.12 | 6.76 | 6.94 | 6.94 | 200,000 |
| 30 ago 2024 | 6.92 | 7.46 | 6.92 | 6.97 | 6.97 | 413,900 |
| 29 ago 2024 | 6.73 | 7.02 | 6.60 | 6.99 | 6.99 | 288,900 |
| 28 ago 2024 | 6.80 | 6.85 | 6.73 | 6.76 | 6.76 | 83,000 |
| 27 ago 2024 | 6.87 | 6.99 | 6.81 | 6.84 | 6.84 | 81,700 |
| 26 ago 2024 | 7.04 | 7.16 | 6.88 | 6.90 | 6.90 | 80,100 |
| 23 ago 2024 | 6.93 | 7.09 | 6.91 | 7.06 | 7.06 | 67,400 |
| 22 ago 2024 | 7.30 | 7.33 | 6.86 | 6.90 | 6.90 | 150,300 |
| 21 ago 2024 | 7.58 | 7.58 | 7.29 | 7.35 | 7.35 | 76,600 |
| 20 ago 2024 | 7.64 | 7.74 | 7.29 | 7.58 | 7.58 | 239,900 |
| 19 ago 2024 | 7.19 | 7.75 | 7.17 | 7.66 | 7.66 | 288,700 |
| 16 ago 2024 | 7.23 | 7.33 | 7.18 | 7.21 | 7.21 | 219,200 |
| 15 ago 2024 | 7.26 | 7.38 | 7.18 | 7.20 | 7.20 | 193,700 |
| 14 ago 2024 | 6.98 | 7.37 | 6.97 | 7.15 | 7.15 | 190,400 |
| 13 ago 2024 | 7.14 | 7.14 | 6.84 | 7.07 | 7.07 | 228,800 |
| 12 ago 2024 | 7.05 | 7.22 | 6.97 | 7.05 | 7.05 | 100,500 |
| 09 ago 2024 | 6.79 | 7.07 | 6.74 | 7.05 | 7.05 | 160,500 |
| 08 ago 2024 | 6.22 | 6.83 | 6.22 | 6.72 | 6.72 | 196,300 |
| 07 ago 2024 | 6.21 | 6.35 | 6.11 | 6.27 | 6.27 | 150,600 |
| 06 ago 2024 | 5.97 | 6.13 | 5.80 | 6.06 | 6.06 | 149,400 |
| 05 ago 2024 | 5.70 | 5.89 | 5.52 | 5.86 | 5.86 | 201,200 |
| 02 ago 2024 | 6.07 | 6.09 | 5.90 | 5.90 | 5.90 | 166,300 |
| 01 ago 2024 | 6.25 | 6.36 | 6.13 | 6.18 | 6.18 | 95,600 |
| 31 jul 2024 | 6.24 | 6.48 | 6.22 | 6.34 | 6.34 | 150,700 |
| 30 jul 2024 | 6.20 | 6.30 | 6.11 | 6.20 | 6.20 | 103,900 |
| 29 jul 2024 | 6.19 | 6.32 | 6.11 | 6.20 | 6.20 | 131,000 |
| 26 jul 2024 | 6.40 | 6.48 | 6.28 | 6.32 | 6.32 | 149,100 |
| 25 jul 2024 | 6.51 | 6.59 | 6.35 | 6.35 | 6.35 | 116,100 |
| 24 jul 2024 | 6.70 | 6.73 | 6.50 | 6.50 | 6.50 | 169,200 |
| 23 jul 2024 | 6.60 | 6.81 | 6.56 | 6.72 | 6.72 | 144,800 |
| 22 jul 2024 | 6.63 | 6.75 | 6.63 | 6.65 | 6.65 | 87,400 |
| 19 jul 2024 | 6.53 | 6.77 | 6.51 | 6.61 | 6.61 | 152,400 |
| 18 jul 2024 | 6.70 | 6.84 | 6.53 | 6.55 | 6.55 | 135,800 |
| 17 jul 2024 | 6.74 | 6.85 | 6.71 | 6.74 | 6.74 | 201,300 |
| 16 jul 2024 | 6.90 | 6.95 | 6.73 | 6.83 | 6.83 | 312,100 |
| 15 jul 2024 | 7.25 | 7.30 | 6.78 | 6.88 | 6.88 | 273,600 |
| 12 jul 2024 | 7.33 | 7.34 | 7.07 | 7.17 | 7.17 | 68,000 |
| 11 jul 2024 | 7.41 | 7.41 | 7.22 | 7.28 | 7.28 | 140,200 |
| 10 jul 2024 | 7.21 | 7.44 | 7.18 | 7.23 | 7.23 | 202,000 |
| 09 jul 2024 | 6.84 | 7.39 | 6.84 | 7.20 | 7.20 | 203,400 |
| 08 jul 2024 | 6.91 | 6.99 | 6.77 | 6.97 | 6.97 | 183,800 |
| 05 jul 2024 | 7.02 | 7.08 | 6.85 | 6.89 | 6.89 | 121,600 |
| 03 jul 2024 | 6.90 | 7.16 | 6.82 | 7.02 | 7.02 | 135,000 |
| 02 jul 2024 | 6.87 | 7.02 | 6.76 | 6.90 | 6.90 | 295,700 |
| 01 jul 2024 | 7.20 | 7.26 | 6.85 | 6.85 | 6.85 | 195,400 |
| 28 jun 2024 | 7.50 | 7.54 | 7.21 | 7.23 | 7.23 | 134,600 |
| 27 jun 2024 | 7.14 | 7.46 | 6.92 | 7.45 | 7.45 | 177,600 |
| 26 jun 2024 | 7.15 | 7.18 | 6.80 | 6.90 | 6.90 | 216,800 |
| 25 jun 2024 | 6.96 | 7.24 | 6.96 | 7.15 | 7.15 | 125,100 |
| 24 jun 2024 | 6.94 | 7.11 | 6.89 | 7.05 | 7.05 | 125,000 |
| 21 jun 2024 | 7.03 | 7.04 | 6.65 | 6.89 | 6.89 | 264,500 |
| 20 jun 2024 | 7.29 | 7.41 | 6.87 | 7.03 | 7.03 | 413,900 |
| 18 jun 2024 | 7.40 | 7.58 | 7.28 | 7.36 | 7.36 | 172,700 |
| 17 jun 2024 | 7.41 | 7.55 | 7.21 | 7.40 | 7.40 | 261,900 |
| 14 jun 2024 | 7.43 | 7.64 | 7.36 | 7.47 | 7.47 | 175,800 |
| 13 jun 2024 | 7.45 | 7.62 | 7.14 | 7.42 | 7.42 | 401,300 |
| 12 jun 2024 | 7.28 | 7.38 | 7.05 | 7.06 | 7.06 | 252,400 |
| 11 jun 2024 | 7.20 | 7.29 | 7.11 | 7.13 | 7.13 | 121,800 |
| 10 jun 2024 | 7.15 | 7.37 | 6.82 | 7.30 | 7.30 | 301,700 |
| 07 jun 2024 | 7.43 | 7.59 | 7.17 | 7.17 | 7.17 | 185,000 |
| 06 jun 2024 | 7.87 | 7.87 | 7.43 | 7.50 | 7.50 | 288,100 |
| 05 jun 2024 | 7.88 | 8.07 | 7.75 | 7.80 | 7.80 | 336,700 |
| 04 jun 2024 | 8.21 | 8.24 | 7.76 | 7.89 | 7.89 | 322,600 |
| 03 jun 2024 | 8.73 | 8.77 | 8.19 | 8.32 | 8.32 | 183,600 |
| 31 may 2024 | 8.89 | 9.05 | 8.58 | 8.76 | 8.76 | 741,100 |
| 30 may 2024 | 8.57 | 8.99 | 8.51 | 8.85 | 8.85 | 482,400 |
| 29 may 2024 | 8.23 | 8.51 | 8.15 | 8.44 | 8.44 | 190,200 |
| 28 may 2024 | 8.33 | 8.57 | 8.22 | 8.28 | 8.28 | 252,900 |
| 24 may 2024 | 8.35 | 8.54 | 8.15 | 8.23 | 8.23 | 269,800 |
| 23 may 2024 | 8.76 | 8.82 | 8.21 | 8.24 | 8.24 | 201,900 |
| 22 may 2024 | 9.15 | 9.15 | 8.51 | 8.63 | 8.63 | 245,800 |
| 21 may 2024 | 8.95 | 9.29 | 8.84 | 9.17 | 9.17 | 234,200 |
| 20 may 2024 | 9.00 | 9.03 | 8.81 | 8.93 | 8.93 | 277,700 |
| 17 may 2024 | 9.22 | 9.30 | 8.93 | 8.97 | 8.97 | 119,500 |
| 16 may 2024 | 9.33 | 9.49 | 9.07 | 9.18 | 9.18 | 186,200 |
| 15 may 2024 | 9.44 | 9.59 | 9.20 | 9.43 | 9.43 | 255,900 |
| 14 may 2024 | 8.97 | 9.35 | 8.94 | 9.33 | 9.33 | 214,000 |
| *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.