Telecom Argentina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 217.80 | 219.00 | 206.00 | 210.25 | 210.25 | 230,394 |
| 2022-06-07 | 217.30 | 219.35 | 215.50 | 215.65 | 215.65 | 31,679 |
| 2022-06-06 | 217.65 | 223.00 | 211.50 | 215.05 | 215.05 | 90,152 |
| 2022-06-03 | 213.50 | 219.00 | 210.00 | 215.50 | 215.50 | 639,559 |
| 2022-06-02 | 222.00 | 227.15 | 222.00 | 223.30 | 223.30 | 30,924 |
| 2022-06-01 | 225.00 | 226.40 | 216.85 | 221.55 | 221.55 | 17,003 |
| 2022-05-31 | 231.00 | 234.90 | 218.25 | 222.35 | 222.35 | 31,095 |
| 2022-05-30 | 234.00 | 234.00 | 230.00 | 230.30 | 230.30 | 4,638 |
| 2022-05-27 | 230.00 | 234.00 | 223.90 | 232.00 | 232.00 | 105,820 |
| 2022-05-26 | 224.75 | 229.50 | 221.00 | 228.45 | 228.45 | 72,190 |
| 2022-05-24 | 222.55 | 223.70 | 218.00 | 222.50 | 222.50 | 26,029 |
| 2022-05-23 | 214.00 | 225.00 | 210.00 | 222.20 | 222.20 | 116,955 |
| 2022-05-20 | 217.25 | 220.00 | 212.10 | 215.35 | 215.35 | 38,060 |
| 2022-05-19 | 225.00 | 225.75 | 215.00 | 217.45 | 217.45 | 85,105 |
| 2022-05-17 | 226.00 | 232.95 | 221.75 | 230.70 | 230.70 | 31,668 |
| 2022-05-16 | 220.50 | 230.00 | 215.00 | 224.25 | 224.25 | 22,501 |
| 2022-05-13 | 215.50 | 224.00 | 215.50 | 221.20 | 221.20 | 19,977 |
| 2022-05-12 | 212.00 | 218.00 | 208.90 | 213.95 | 213.95 | 31,698 |
| 2022-05-11 | 200.00 | 214.50 | 200.00 | 213.85 | 213.85 | 26,720 |
| 2022-05-10 | 206.30 | 209.75 | 196.75 | 202.60 | 202.60 | 34,144 |
| 2022-05-09 | 217.25 | 217.25 | 205.00 | 205.60 | 205.60 | 49,179 |
| 2022-05-06 | 219.00 | 221.00 | 212.00 | 217.25 | 217.25 | 40,144 |
| 2022-05-05 | 234.00 | 234.00 | 220.25 | 221.90 | 221.90 | 14,373 |
| 2022-05-04 | 237.00 | 237.00 | 230.00 | 232.60 | 232.60 | 65,019 |
| 2022-05-03 | 229.80 | 236.50 | 229.05 | 235.90 | 235.90 | 33,408 |
| 2022-05-02 | 227.00 | 234.00 | 224.20 | 229.80 | 229.80 | 65,602 |
| 2022-04-29 | 247.75 | 247.75 | 225.00 | 226.00 | 226.00 | 94,659 |
| 2022-04-28 | 239.65 | 244.80 | 234.15 | 242.90 | 242.90 | 37,084 |
| 2022-04-27 | 226.30 | 240.00 | 226.30 | 234.95 | 234.95 | 62,807 |
| 2022-04-26 | 235.00 | 238.00 | 228.00 | 228.50 | 228.50 | 34,768 |
| 2022-04-25 | 242.00 | 242.00 | 228.00 | 236.75 | 236.75 | 52,828 |
| 2022-04-22 | 242.00 | 249.75 | 241.15 | 243.90 | 243.90 | 57,153 |
| 2022-04-21 | 244.35 | 249.90 | 239.75 | 241.50 | 241.50 | 87,424 |
| 2022-04-20 | 245.00 | 247.00 | 240.90 | 245.00 | 245.00 | 100,458 |
| 2022-04-19 | 238.80 | 246.00 | 238.80 | 244.90 | 244.90 | 116,876 |
| 2022-04-18 | 241.00 | 241.00 | 233.10 | 238.45 | 238.45 | 46,845 |
| 2022-04-13 | 232.90 | 240.50 | 232.00 | 240.40 | 240.40 | 59,065 |
| 2022-04-12 | 241.00 | 241.00 | 232.75 | 233.00 | 233.00 | 26,599 |
| 2022-04-11 | 244.00 | 249.80 | 238.00 | 240.05 | 240.05 | 30,750 |
| 2022-04-08 | 240.00 | 248.00 | 240.00 | 246.90 | 246.90 | 91,096 |
| 2022-04-07 | 242.00 | 244.00 | 235.60 | 240.35 | 240.35 | 139,939 |
| 2022-04-06 | 229.00 | 243.55 | 227.70 | 239.20 | 239.20 | 179,213 |
| 2022-04-05 | 243.95 | 249.00 | 232.00 | 234.25 | 234.25 | 175,715 |
| 2022-04-04 | 233.00 | 242.55 | 229.60 | 242.00 | 242.00 | 214,483 |
| 2022-04-01 | 228.00 | 232.50 | 225.75 | 229.20 | 229.20 | 68,088 |
| 2022-03-31 | 228.00 | 231.00 | 221.10 | 227.30 | 227.30 | 77,642 |
| 2022-03-30 | 222.35 | 229.75 | 216.55 | 227.25 | 227.25 | 80,312 |
| 2022-03-29 | 222.00 | 226.65 | 217.75 | 218.00 | 218.00 | 72,352 |
| 2022-03-28 | 229.25 | 229.25 | 221.00 | 223.00 | 223.00 | 44,813 |
| 2022-03-25 | 222.50 | 227.35 | 219.00 | 226.65 | 226.65 | 155,741 |
| 2022-03-23 | 213.00 | 217.00 | 208.90 | 214.35 | 214.35 | 35,089 |
| 2022-03-22 | 209.25 | 215.75 | 206.00 | 208.90 | 208.90 | 126,631 |
| 2022-03-21 | 205.00 | 207.95 | 203.40 | 205.35 | 205.35 | 28,075 |
| 2022-03-18 | 210.75 | 210.75 | 202.55 | 204.00 | 204.00 | 13,519 |
| 2022-03-17 | 196.00 | 205.00 | 195.15 | 202.50 | 202.50 | 30,352 |
| 2022-03-16 | 190.00 | 209.50 | 190.00 | 199.90 | 199.90 | 40,458 |
| 2022-03-15 | 190.00 | 198.50 | 186.60 | 195.80 | 195.80 | 19,903 |
| 2022-03-14 | 203.00 | 203.00 | 191.00 | 192.50 | 192.50 | 62,833 |
| 2022-03-11 | 204.00 | 207.00 | 200.00 | 202.10 | 202.10 | 32,047 |
| 2022-03-10 | 200.00 | 204.15 | 194.75 | 202.85 | 202.85 | 118,173 |
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.