Telecom Argentina S.A. TEO
NYSE
$12,25-0,05 (-0,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $12,30 | -0,57 % | $12,36 | $12,55 | $12,28 | 130,70K |
| 2026-10-09 | $12,37 | -3,36 % | $12,78 | $12,93 | $12,32 | 422,70K |
| 2026-10-08 | $12,80 | +1,43 % | $12,56 | $12,99 | $12,45 | 358,10K |
| 2026-10-07 | $12,62 | -0,55 % | $12,68 | $12,89 | $12,50 | 324,80K |
| 2026-10-06 | $12,69 | +1,44 % | $12,55 | $12,81 | $12,36 | 321,80K |
| 2026-10-05 | $12,51 | +6,74 % | $12,14 | $12,66 | $12,14 | 329,10K |
| 2026-10-02 | $11,72 | +0,60 % | $11,68 | $11,87 | $11,57 | 303,10K |
| 2026-10-01 | $11,65 | -5,05 % | $12,35 | $12,41 | $11,46 | 455,30K |
| 2026-09-30 | $12,27 | +0,99 % | $12,20 | $12,43 | $11,93 | 313,90K |
| 2026-09-29 | $12,15 | +0,58 % | $12,10 | $12,30 | $11,75 | 318,30K |
| 2026-09-28 | $12,08 | -7,22 % | $13,19 | $13,19 | $12,06 | 259,60K |
| 2026-09-25 | $13,02 | -2,69 % | $13,39 | $13,39 | $12,81 | 155,20K |
| 2026-09-24 | $13,38 | -4,29 % | $13,87 | $14,04 | $13,36 | 126,50K |
| 2026-09-23 | $13,98 | -1,41 % | $14,08 | $14,22 | $13,90 | 164,40K |
| 2026-09-22 | $14,18 | +0,64 % | $14,15 | $14,35 | $13,75 | 449,20K |
| 2026-09-21 | $14,09 | +2,85 % | $13,79 | $14,19 | $13,71 | 158,40K |
| 2026-09-18 | $13,70 | -2,21 % | $13,94 | $14,00 | $13,55 | 113,60K |
| 2026-09-17 | $14,01 | +1,52 % | $13,90 | $14,23 | $13,68 | 197,90K |
| 2026-09-16 | $13,80 | -1,00 % | $13,90 | $14,06 | $13,56 | 265,80K |
| 2026-09-15 | $13,94 | +1,01 % | $13,79 | $14,08 | $13,50 | 295,20K |
| 2026-09-14 | $13,80 | +4,15 % | $13,13 | $13,84 | $13,01 | 361,60K |
| 2026-09-11 | $13,25 | -2,14 % | $13,65 | $13,99 | $13,20 | 865,00K |
| 2026-09-10 | $13,54 | +3,83 % | $12,99 | $13,61 | $12,92 | 680,30K |
| 2026-09-09 | $13,04 | -0,31 % | $13,01 | $13,29 | $12,78 | 307,00K |
| 2026-09-08 | $13,08 | +0,38 % | $13,02 | $13,37 | $12,99 | 556,30K |
| 2026-09-04 | $13,03 | +0,46 % | $13,43 | $13,66 | $12,96 | 800,20K |
| 2026-09-03 | $12,97 | -2,55 % | $13,44 | $13,81 | $12,95 | 464,60K |
| 2026-09-02 | $13,31 | +1,60 % | $13,21 | $13,50 | $13,19 | 165,10K |
| 2026-09-01 | $13,10 | -1,36 % | $13,18 | $13,55 | $13,01 | 106,00K |
| 2026-08-31 | $13,28 | +1,68 % | $13,18 | $13,36 | $12,81 | 195,00K |
| 2026-08-28 | $13,06 | +0,23 % | $13,06 | $13,20 | $12,98 | 88,80K |
| 2026-08-27 | $13,03 | -2,47 % | $13,35 | $13,35 | $12,96 | 201,30K |
| 2026-08-26 | $13,36 | -1,18 % | $13,45 | $13,63 | $13,22 | 110,60K |
| 2026-08-25 | $13,52 | -0,22 % | $13,60 | $13,61 | $13,13 | 121,50K |
| 2026-08-24 | $13,55 | +3,12 % | $13,04 | $13,57 | $13,03 | 184,20K |
| 2026-08-21 | $13,14 | -0,45 % | $13,30 | $13,62 | $13,08 | 136,60K |
| 2026-08-20 | $13,20 | -0,08 % | $13,22 | $13,37 | $13,00 | 259,30K |
| 2026-08-19 | $13,21 | +0,84 % | $13,29 | $13,50 | $13,10 | 265,80K |
| 2026-08-18 | $13,10 | -1,65 % | $13,23 | $13,32 | $12,84 | 302,80K |
| 2026-08-17 | $13,32 | -0,15 % | $13,34 | $13,59 | $13,09 | 202,70K |
| 2026-08-14 | $13,34 | -0,15 % | $13,45 | $13,55 | $13,22 | 117,40K |
| 2026-08-13 | $13,36 | -1,04 % | $13,55 | $13,67 | $13,33 | 167,10K |
| 2026-08-12 | $13,50 | 0,00 % | $13,48 | $13,55 | $13,20 | 285,50K |
| 2026-08-11 | $13,50 | -5,59 % | $14,30 | $14,47 | $13,12 | 375,30K |
| 2026-08-10 | $14,30 | +3,40 % | $14,00 | $14,60 | $13,77 | 390,70K |
| 2026-08-07 | $13,83 | +0,22 % | $14,03 | $14,03 | $13,72 | 318,00K |
| 2026-08-06 | $13,80 | +0,29 % | $13,72 | $13,90 | $13,57 | 123,50K |
| 2026-08-05 | $13,76 | +0,58 % | $13,57 | $13,90 | $13,34 | 123,50K |
| 2026-08-04 | $13,68 | -1,51 % | $13,88 | $14,09 | $13,39 | 389,40K |
| 2026-08-03 | $13,89 | -0,79 % | $14,09 | $14,09 | $13,80 | 140,10K |
| 2026-07-31 | $14,00 | +0,72 % | $14,01 | $14,16 | $13,64 | 285,20K |
| 2026-07-30 | $13,90 | +2,58 % | $13,63 | $14,08 | $13,63 | 141,60K |
| 2026-07-29 | $13,55 | -0,37 % | $13,50 | $13,93 | $13,48 | 172,00K |
| 2026-07-28 | $13,60 | -2,72 % | $13,85 | $13,87 | $13,50 | 194,10K |
| 2026-07-27 | $13,98 | +2,27 % | $13,83 | $14,04 | $13,66 | 247,90K |
| 2026-07-24 | $13,67 | +0,37 % | $13,68 | $13,81 | $12,84 | 267,90K |
| 2026-07-23 | $13,62 | -2,64 % | $13,77 | $13,82 | $13,32 | 254,00K |
| 2026-07-22 | $13,99 | +2,87 % | $13,65 | $14,08 | $13,47 | 382,00K |
| 2026-07-21 | $13,60 | +3,26 % | $13,25 | $13,60 | $13,21 | 186,70K |
| 2026-07-20 | $13,17 | +0,38 % | $13,12 | $13,25 | $12,83 | 151,10K |
| 2026-07-17 | $13,12 | -1,43 % | $13,16 | $13,49 | $12,90 | 140,10K |
| 2026-07-16 | $13,31 | -3,41 % | $13,76 | $13,77 | $13,14 | 186,50K |
| 2026-07-15 | $13,78 | -0,51 % | $13,94 | $14,04 | $13,66 | 153,20K |
| 2026-07-14 | $13,85 | +2,82 % | $13,66 | $13,93 | $13,54 | 235,90K |
| 2026-07-13 | $13,47 | -0,59 % | $13,52 | $13,68 | $13,34 | 234,50K |
| 2026-07-10 | $13,55 | +3,83 % | $12,98 | $13,58 | $12,98 | 268,70K |
| 2026-07-09 | $13,05 | +0,62 % | $13,06 | $13,21 | $12,71 | 266,50K |
| 2026-07-08 | $12,97 | +0,15 % | $12,80 | $13,16 | $12,80 | 218,40K |
| 2026-07-07 | $12,95 | -0,54 % | $13,07 | $13,70 | $12,90 | 262,00K |
| 2026-07-06 | $13,02 | +3,75 % | $12,76 | $13,12 | $12,60 | 238,80K |
| 2026-07-02 | $12,55 | -0,95 % | $12,83 | $12,90 | $12,52 | 316,30K |
| 2026-07-01 | $12,67 | -2,54 % | $12,98 | $13,18 | $12,41 | 264,40K |
| 2026-06-30 | $13,00 | +0,93 % | $12,89 | $13,13 | $12,65 | 451,00K |
| 2026-06-29 | $12,88 | +0,39 % | $12,90 | $13,20 | $12,77 | 404,20K |
| 2026-06-26 | $12,83 | +0,63 % | $12,65 | $13,03 | $12,59 | 355,30K |
| 2026-06-25 | $12,75 | +0,08 % | $12,77 | $13,00 | $12,61 | 588,90K |
| 2026-06-24 | $12,74 | -2,23 % | $13,72 | $13,75 | $12,68 | 688,40K |
| 2026-06-23 | $13,03 | -1,21 % | $12,88 | $13,24 | $12,79 | 736,90K |
| 2026-06-22 | $13,19 | -4,07 % | $13,80 | $14,11 | $12,97 | 1,46M |
| 2026-06-18 | $13,75 | -5,63 % | $14,21 | $14,59 | $13,62 | 1,92M |
| 2026-06-17 | $14,57 | -2,02 % | $14,74 | $15,15 | $14,54 | 1,16M |
| 2026-06-16 | $14,87 | -1,59 % | $15,01 | $15,13 | $14,39 | 640,40K |
| 2026-06-15 | $15,11 | -0,98 % | $15,46 | $15,47 | $14,88 | 376,40K |
| 2026-06-12 | $15,26 | -4,51 % | $16,06 | $16,34 | $15,09 | 552,40K |
| 2026-06-11 | $15,98 | +12,30 % | $14,48 | $16,25 | $14,47 | 2,00M |
| 2026-06-10 | $14,23 | +1,50 % | $13,91 | $14,57 | $13,52 | 534,60K |
| 2026-06-09 | $14,02 | +4,86 % | $13,55 | $14,21 | $13,43 | 594,80K |
| 2026-06-08 | $13,37 | +0,98 % | $13,35 | $13,61 | $13,07 | 297,10K |
| 2026-06-05 | $13,24 | +0,08 % | $13,65 | $13,70 | $13,09 | 655,10K |
| 2026-06-04 | $13,23 | -0,15 % | $13,23 | $13,53 | $13,12 | 344,70K |