Telecom Argentina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 290.00 | 297.00 | 286.50 | 288.00 | 288.00 | 377,574 |
| 2022-11-30 | 291.20 | 296.00 | 283.00 | 290.00 | 290.00 | 201,389 |
| 2022-11-29 | 281.50 | 293.00 | 280.00 | 293.00 | 293.00 | 350,901 |
| 2022-11-28 | 289.00 | 293.00 | 279.00 | 279.00 | 279.00 | 518,538 |
| 2022-11-25 | 289.00 | 294.00 | 283.00 | 289.45 | 289.45 | 744,127 |
| 2022-11-24 | 284.00 | 289.90 | 283.00 | 287.00 | 287.00 | 129,446 |
| 2022-11-23 | 283.00 | 290.00 | 280.00 | 283.60 | 283.60 | 425,512 |
| 2022-11-22 | 271.90 | 282.00 | 267.80 | 281.40 | 281.40 | 316,151 |
| 2022-11-18 | 263.00 | 270.00 | 252.00 | 269.50 | 269.50 | 145,043 |
| 2022-11-17 | 265.50 | 270.00 | 265.00 | 265.00 | 265.00 | 184,123 |
| 2022-11-16 | 258.00 | 267.50 | 258.00 | 266.00 | 266.00 | 331,322 |
| 2022-11-15 | 253.00 | 263.95 | 251.00 | 257.80 | 257.80 | 92,504 |
| 2022-11-14 | 247.00 | 254.00 | 240.00 | 252.00 | 252.00 | 128,443 |
| 2022-11-11 | 250.00 | 253.00 | 245.00 | 245.70 | 245.70 | 100,027 |
| 2022-11-10 | 252.00 | 255.00 | 241.25 | 250.00 | 250.00 | 39,888 |
| 2022-11-09 | 250.00 | 254.00 | 245.00 | 247.00 | 247.00 | 113,473 |
| 2022-11-08 | 256.00 | 263.50 | 249.00 | 253.00 | 253.00 | 44,115 |
| 2022-11-07 | 259.75 | 265.20 | 251.00 | 251.00 | 251.00 | 26,374 |
| 2022-11-04 | 261.50 | 264.70 | 258.55 | 259.70 | 259.70 | 48,843 |
| 2022-11-03 | 255.00 | 263.00 | 254.50 | 261.50 | 261.50 | 42,575 |
| 2022-11-02 | 262.50 | 263.20 | 255.00 | 256.20 | 256.20 | 63,025 |
| 2022-11-01 | 258.90 | 267.55 | 258.00 | 262.80 | 262.80 | 198,684 |
| 2022-10-31 | 256.90 | 260.00 | 252.30 | 258.85 | 258.85 | 39,008 |
| 2022-10-28 | 262.00 | 265.05 | 254.75 | 258.00 | 258.00 | 90,469 |
| 2022-10-27 | 260.00 | 262.70 | 256.00 | 261.65 | 261.65 | 85,224 |
| 2022-10-26 | 260.00 | 263.90 | 255.35 | 259.05 | 259.05 | 81,964 |
| 2022-10-25 | 251.00 | 259.75 | 246.70 | 259.00 | 259.00 | 79,180 |
| 2022-10-24 | 255.00 | 255.00 | 240.00 | 248.90 | 248.90 | 74,788 |
| 2022-10-21 | 241.00 | 249.50 | 241.00 | 249.20 | 249.20 | 20,013 |
| 2022-10-20 | 245.15 | 250.00 | 232.00 | 241.05 | 241.05 | 92,935 |
| 2022-10-19 | 248.00 | 248.55 | 238.00 | 245.15 | 245.15 | 81,131 |
| 2022-10-18 | 250.00 | 252.00 | 244.00 | 246.55 | 246.55 | 36,643 |
| 2022-10-17 | 243.25 | 252.00 | 243.25 | 251.00 | 251.00 | 31,195 |
| 2022-10-14 | 255.00 | 257.00 | 242.55 | 243.40 | 243.40 | 55,133 |
| 2022-10-13 | 245.70 | 256.30 | 245.20 | 253.60 | 253.60 | 49,517 |
| 2022-10-12 | 254.85 | 254.85 | 245.00 | 246.80 | 246.80 | 20,391 |
| 2022-10-11 | 256.30 | 260.85 | 246.50 | 252.05 | 252.05 | 146,130 |
| 2022-10-06 | 269.00 | 269.90 | 262.15 | 266.15 | 266.15 | 63,543 |
| 2022-10-05 | 262.50 | 268.00 | 259.00 | 267.45 | 267.45 | 19,060 |
| 2022-10-04 | 269.00 | 269.00 | 261.00 | 262.85 | 262.85 | 34,395 |
| 2022-10-03 | 260.00 | 265.00 | 255.25 | 262.00 | 262.00 | 39,298 |
| 2022-09-30 | 252.00 | 256.00 | 248.75 | 252.20 | 252.20 | 18,466 |
| 2022-09-29 | 251.50 | 252.40 | 246.50 | 251.90 | 251.90 | 35,707 |
| 2022-09-28 | 249.00 | 256.90 | 243.50 | 252.80 | 252.80 | 34,473 |
| 2022-09-27 | 246.20 | 252.80 | 245.00 | 246.65 | 246.65 | 45,575 |
| 2022-09-26 | 261.00 | 261.00 | 242.90 | 245.00 | 245.00 | 184,331 |
| 2022-09-23 | 277.00 | 277.00 | 260.15 | 261.05 | 261.05 | 178,247 |
| 2022-09-22 | 265.50 | 281.50 | 265.50 | 279.15 | 279.15 | 116,526 |
| 2022-09-21 | 270.00 | 274.95 | 266.00 | 267.95 | 267.95 | 102,289 |
| 2022-09-20 | 278.20 | 279.50 | 269.50 | 272.05 | 272.05 | 128,836 |
| 2022-09-19 | 267.00 | 284.95 | 265.00 | 279.20 | 279.20 | 215,026 |
| 2022-09-16 | 269.00 | 272.50 | 264.00 | 265.65 | 265.65 | 116,111 |
| 2022-09-15 | 285.00 | 285.00 | 269.50 | 273.10 | 273.10 | 115,747 |
| 2022-09-14 | 268.50 | 278.65 | 264.75 | 276.10 | 276.10 | 29,975 |
| 2022-09-13 | 280.00 | 280.00 | 267.00 | 267.30 | 267.30 | 103,559 |
| 2022-09-12 | 273.40 | 287.00 | 273.40 | 278.00 | 278.00 | 109,335 |
| 2022-09-09 | 269.05 | 276.15 | 266.50 | 272.20 | 272.20 | 126,625 |
| 2022-09-08 | 272.00 | 273.70 | 268.00 | 269.05 | 269.05 | 194,397 |
| 2022-09-07 | 263.00 | 272.15 | 261.00 | 271.65 | 271.65 | 141,335 |
| 2022-09-06 | 272.00 | 272.00 | 260.00 | 265.00 | 265.00 | 153,459 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-16 | 8.0732 ARS |
| 2019-08-14 | 3.2713 ARS |
| 2019-05-03 | 2.9252 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.