Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	6.63	6.46	6.57	6.49	170900.0	6.49
2021-02-12	6.55	6.41	6.45	6.54	142600.0	6.54
2021-02-11	6.55	6.41	6.54	6.47	171700.0	6.47
2021-02-10	6.63	6.41	6.57	6.54	138700.0	6.54
2021-02-09	6.65	6.49	6.6	6.57	175200.0	6.57
2021-02-08	6.64	6.46	6.55	6.59	221400.0	6.59
2021-02-05	6.76	6.52	6.62	6.55	105300.0	6.55
2021-02-04	6.64	6.39	6.58	6.57	122800.0	6.57
2021-02-03	6.87	6.54	6.8	6.57	198400.0	6.57
2021-02-02	6.78	6.53	6.55	6.76	179100.0	6.76
2021-02-01	6.6	6.42	6.56	6.49	121300.0	6.49
2021-01-29	6.9	6.45	6.57	6.48	425400.0	6.48
2021-01-28	6.67	6.46	6.49	6.57	139600.0	6.57
2021-01-27	6.64	6.3	6.36	6.52	214400.0	6.52
2021-01-26	6.65	6.41	6.58	6.43	226000.0	6.43
2021-01-25	6.54	6.23	6.35	6.52	183000.0	6.52
2021-01-22	6.43	6.27	6.33	6.28	253900.0	6.28
2021-01-21	6.62	6.32	6.62	6.43	227700.0	6.43
2021-01-20	6.57	6.41	6.55	6.56	124800.0	6.56
2021-01-19	6.69	6.35	6.65	6.57	261200.0	6.57
2021-01-15	6.74	6.51	6.63	6.56	125500.0	6.56
2021-01-14	6.78	6.57	6.57	6.67	141100.0	6.67
2021-01-13	6.74	6.43	6.63	6.56	233000.0	6.56
2021-01-12	6.62	6.45	6.6	6.6	170400.0	6.6
2021-01-11	6.62	6.42	6.57	6.54	185300.0	6.54
2021-01-08	6.82	6.48	6.73	6.64	266000.0	6.64
2021-01-07	6.78	6.41	6.45	6.66	314300.0	6.66
2021-01-06	6.65	6.32	6.55	6.35	223400.0	6.35
2021-01-05	6.49	6.2	6.33	6.47	351700.0	6.47
2021-01-04	6.72	6.23	6.68	6.34	389700.0	6.34
2020-12-31	6.77	6.56	6.74	6.56	596100.0	6.56
2020-12-30	7.02	6.7	6.79	6.75	315300.0	6.75
2020-12-29	6.99	6.5	6.55	6.72	542700.0	6.72
2020-12-28	6.83	6.49	6.63	6.53	227000.0	6.53
2020-12-24	6.83	6.46	6.75	6.67	247900.0	6.67
2020-12-23	7.22	6.65	6.95	6.71	258100.0	6.71
2020-12-22	7.36	6.9	7.3	6.95	300600.0	6.95
2020-12-21	7.74	7.2	7.74	7.26	298500.0	7.26
2020-12-18	8.16	7.44	7.63	7.74	2887600.0	7.74
2020-12-17	8.08	7.51	8.03	7.57	447200.0	7.57
2020-12-16	8.09	7.77	8.04	7.99	342400.0	7.99
2020-12-15	8.27	7.96	8.14	8.06	187300.0	8.06
2020-12-14	8.65	8.09	8.61	8.12	471000.0	8.12
2020-12-11	8.7	8.31	8.45	8.64	126900.0	8.64
2020-12-10	8.48	8.16	8.19	8.43	209900.0	8.43
2020-12-09	8.74	8.21	8.63	8.25	196900.0	8.25
2020-12-08	8.99	8.55	8.85	8.62	163000.0	8.62
2020-12-07	9.01	8.73	8.93	8.93	150200.0	8.93
2020-12-04	9.26	8.87	9.19	8.92	132200.0	8.92
2020-12-03	9.34	8.61	8.74	9.12	241300.0	9.12
2020-12-02	8.74	8.29	8.4	8.73	161200.0	8.73
2020-12-01	8.58	8.25	8.42	8.4	167500.0	8.4
2020-11-30	8.43	8.16	8.22	8.43	714000.0	8.43
2020-11-27	8.53	8.05	8.15	8.23	98200.0	8.23
2020-11-25	8.26	7.86	7.94	8.2	183500.0	8.2
2020-11-24	8.0	7.41	7.46	7.96	224400.0	7.96
2020-11-23	7.49	7.01	7.21	7.42	175500.0	7.42
2020-11-20	7.37	7.01	7.37	7.1	138400.0	7.1
2020-11-19	7.47	7.25	7.27	7.43	117500.0	7.43
2020-11-18	7.35	7.08	7.1	7.32	150500.0	7.32
2020-11-17	7.04	6.8	6.97	7.03	192100.0	7.03
2020-11-16	7.1	6.83	7.04	6.97	140500.0	6.97
2020-11-13	7.01	6.74	6.78	6.96	185300.0	6.96
2020-11-12	7.22	6.74	7.22	6.79	195900.0	6.79
2020-11-11	7.52	7.18	7.42	7.27	147000.0	7.27
2020-11-10	7.59	7.21	7.28	7.43	168400.0	7.43
2020-11-09	7.25	6.8	6.96	7.22	170300.0	7.22
2020-11-06	6.82	6.6	6.71	6.77	112300.0	6.77
2020-11-05	6.72	6.4	6.56	6.71	142700.0	6.71
2020-11-04	6.67	6.41	6.62	6.45	156600.0	6.45
2020-11-03	6.89	6.47	6.65	6.56	136400.0	6.56
2020-11-02	6.69	6.39	6.39	6.54	118200.0	6.54
2020-10-30	6.41	6.22	6.39	6.41	187600.0	6.41
2020-10-29	6.56	6.3	6.54	6.42	152800.0	6.42
2020-10-28	6.77	6.47	6.75	6.56	178400.0	6.56
2020-10-27	7.24	6.75	7.16	6.76	218200.0	6.76
2020-10-26	7.44	7.11	7.34	7.2	118400.0	7.2
2020-10-23	7.66	7.38	7.46	7.44	124200.0	7.44
2020-10-22	7.64	7.45	7.61	7.49	134900.0	7.49
2020-10-21	7.67	7.49	7.64	7.51	184700.0	7.51
2020-10-20	7.93	7.45	7.49	7.68	708000.0	7.68
2020-10-19	7.5	7.27	7.35	7.48	201400.0	7.48
2020-10-16	7.25	7.01	7.18	7.25	233200.0	7.25
2020-10-15	7.3	7.06	7.3	7.21	217100.0	7.21
2020-10-14	7.38	7.17	7.32	7.34	189700.0	7.34
2020-10-13	7.4	7.16	7.23	7.38	143000.0	7.38
2020-10-12	7.4	7.16	7.3	7.29	98100.0	7.29
2020-10-09	7.4	7.15	7.4	7.36	201400.0	7.36
2020-10-08	7.4	7.15	7.15	7.34	233000.0	7.34
2020-10-07	7.16	6.92	7.08	7.03	137400.0	7.03
2020-10-06	7.09	6.79	6.83	7.04	217400.0	7.04
2020-10-05	6.91	6.63	6.7	6.83	173800.0	6.83
2020-10-02	6.7	6.48	6.51	6.67	67300.0	6.67
2020-10-01	6.64	6.45	6.54	6.61	136400.0	6.61
2020-09-30	6.66	6.45	6.46	6.54	194500.0	6.54
2020-09-29	6.71	6.41	6.55	6.47	261900.0	6.47
2020-09-28	6.86	6.61	6.83	6.65	193000.0	6.65
2020-09-25	6.87	6.62	6.87	6.73	137300.0	6.73
2020-09-24	7.06	6.51	6.67	6.86	242400.0	6.86
2020-09-23	6.88	6.58	6.76	6.65	185600.0	6.65
2020-09-22	7.17	6.71	7.17	6.74	237400.0	6.74
2020-09-21	7.17	6.85	7.17	7.09	209600.0	7.09
2020-09-18	7.44	7.04	7.35	7.18	1528200.0	7.18
2020-09-17	7.36	7.09	7.26	7.35	241600.0	7.35
2020-09-16	7.61	7.04	7.61	7.26	332600.0	7.26
2020-09-15	7.66	7.05	7.05	7.6	340200.0	7.6
2020-09-14	7.56	7.0	7.1	7.1	514100.0	7.1
2020-09-11	7.28	6.81	7.24	6.9	207500.0	6.9
2020-09-10	7.48	7.03	7.09	7.21	250700.0	7.21
2020-09-09	7.04	6.69	6.73	6.96	183900.0	6.96
2020-09-08	6.76	6.61	6.72	6.75	120900.0	6.75
2020-09-04	6.89	6.62	6.77	6.74	138100.0	6.74
2020-09-03	7.03	6.69	7.02	6.74	301300.0	6.74
2020-09-02	7.21	6.82	7.12	6.99	131200.0	6.99
2020-09-01	7.19	6.72	6.78	7.07	122200.0	7.07
2020-08-31	7.05	6.72	6.97	6.76	225600.0	6.76
2020-08-28	7.16	6.98	7.12	7.0	216800.0	7.0
2020-08-27	7.18	6.92	7.03	7.08	111100.0	7.08
2020-08-26	7.26	7.0	7.24	7.03	86100.0	7.03
2020-08-25	7.32	6.9	6.93	7.22	240800.0	7.22
2020-08-24	7.39	6.81	7.29	6.92	364400.0	6.92
2020-08-21	7.77	7.39	7.52	7.45	148600.0	7.45
2020-08-20	7.66	7.39	7.6	7.49	125700.0	7.49
2020-08-19	7.94	7.55	7.81	7.61	143000.0	7.61
2020-08-18	8.16	7.51	7.51	7.82	184700.0	7.82
2020-08-17	7.94	7.51	7.93	7.57	131400.0	7.57
2020-08-14	8.12	7.81	7.94	8.01	74600.0	8.01
2020-08-13	8.06	7.82	7.99	7.95	147800.0	7.95
2020-08-12	8.32	7.71	8.17	7.94	163900.0	7.94
2020-08-11	8.64	8.14	8.39	8.17	131800.0	8.17
2020-08-10	9.04	8.37	8.74	8.39	89500.0	8.39
2020-08-07	8.93	8.68	8.8	8.74	94000.0	8.74
2020-08-06	9.16	8.72	9.16	8.79	95800.0	8.79
2020-08-05	9.45	8.93	9.21	9.03	233500.0	9.03
2020-08-04	10.07	8.97	9.47	9.1	281600.0	9.1
2020-08-03	9.3	8.55	8.77	9.12	175400.0	9.12
2020-07-31	9.18	8.68	9.15	8.72	223800.0	8.72
2020-07-30	9.41	9.07	9.36	9.21	98700.0	9.21
2020-07-29	9.82	9.43	9.63	9.44	62800.0	9.44
2020-07-28	9.82	9.38	9.58	9.59	118000.0	9.59
2020-07-27	10.34	9.53	10.04	9.54	109600.0	9.54
2020-07-24	10.27	9.99	10.23	10.05	80600.0	10.05
2020-07-23	10.66	9.69	10.0	10.26	144500.0	10.26
2020-07-22	10.07	9.61	9.67	9.99	224900.0	9.99
2020-07-21	9.81	9.34	9.34	9.7	93600.0	9.7
2020-07-20	9.53	9.14	9.25	9.37	111200.0	9.37
2020-07-17	9.76	9.17	9.18	9.21	181100.0	9.21
2020-07-16	9.35	9.0	9.06	9.27	51300.0	9.27
2020-07-15	9.47	9.11	9.18	9.11	120600.0	9.11
2020-07-14	9.42	9.03	9.41	9.18	172200.0	9.18
2020-07-13	9.7	9.33	9.6	9.47	67200.0	9.47
2020-07-10	9.74	9.19	9.3	9.53	46500.0	9.53
2020-07-09	9.34	9.0	9.16	9.32	106400.0	9.32
2020-07-08	9.41	9.0	9.37	9.2	126300.0	9.2
2020-07-07	9.79	9.22	9.75	9.3	115600.0	9.3
2020-07-06	9.89	9.0	9.2	9.78	297700.0	9.78
2020-07-02	9.25	8.46	9.11	8.83	200600.0	8.83
2020-07-01	9.14	8.92	8.92	9.04	70000.0	9.04
2020-06-30	9.39	8.91	9.04	8.95	199000.0	8.95
2020-06-29	9.61	9.07	9.35	9.14	108200.0	9.14
2020-06-26	9.56	8.98	9.51	9.27	95800.0	9.27
2020-06-25	9.56	9.18	9.4	9.46	89300.0	9.46
2020-06-24	9.39	8.89	9.18	9.28	159700.0	9.28
2020-06-23	9.41	8.84	8.84	9.2	89700.0	9.2
2020-06-22	9.51	8.67	9.51	8.84	241100.0	8.84
2020-06-19	9.58	8.98	8.99	9.48	387500.0	9.48
2020-06-18	9.38	8.91	9.24	8.93	211800.0	8.93
2020-06-17	9.67	9.27	9.63	9.39	105500.0	9.39
2020-06-16	10.07	9.55	9.83	9.59	76000.0	9.59
2020-06-15	9.82	9.53	9.73	9.66	43600.0	9.66
2020-06-12	10.0	9.63	9.74	9.96	87900.0	9.96
2020-06-11	9.99	9.47	9.79	9.53	219000.0	9.53
2020-06-10	10.84	9.89	10.48	9.94	258000.0	9.94
2020-06-09	11.13	10.2	11.1	10.49	372100.0	10.49
2020-06-08	11.56	10.03	10.2	11.44	210300.0	11.44
2020-06-05	10.47	9.68	9.86	10.02	359000.0	10.02
2020-06-04	9.95	8.97	9.5	9.74	326800.0	9.74
2020-06-03	9.45	8.72	8.75	9.4	163700.0	9.4
2020-06-02	8.69	8.28	8.49	8.68	148000.0	8.68
2020-06-01	8.62	8.07	8.55	8.37	264800.0	8.37
2020-05-29	8.77	7.46	7.72	8.59	887500.0	8.59
2020-05-28	8.26	7.67	8.26	7.77	168700.0	7.77
2020-05-27	8.4	7.93	8.21	8.24	149900.0	8.24
2020-05-26	8.59	8.0	8.0	8.24	143100.0	8.24
2020-05-22	8.23	7.75	8.04	7.99	169200.0	7.99
2020-05-21	8.21	7.79	7.86	8.12	164300.0	8.12
2020-05-20	7.98	7.71	7.74	7.77	132100.0	7.77
2020-05-19	8.02	7.61	8.02	7.74	162300.0	7.74
2020-05-18	8.14	7.76	7.76	8.02	187800.0	8.02
2020-05-15	8.2	7.4	7.55	7.55	259800.0	7.55
2020-05-14	7.44	6.83	7.08	7.42	189600.0	7.42
2020-05-13	7.75	7.15	7.6	7.15	230700.0	7.15
2020-05-12	8.0	7.6	7.6	7.62	518200.0	7.62
2020-05-11	7.75	6.9	7.01	7.6	257300.0	7.6
2020-05-08	7.41	6.99	7.24	7.11	253200.0	7.11
2020-05-07	7.23	6.7	6.74	7.04	252400.0	7.04
2020-05-06	7.19	6.63	6.68	6.82	231900.0	6.82
2020-05-05	7.31	6.64	6.9	6.64	166100.0	6.64
2020-05-04	6.94	6.57	6.66	6.8	187400.0	6.8
2020-05-01	6.96	6.59	6.96	6.74	165700.0	6.74
2020-04-30	7.18	6.75	7.09	6.87	207700.0	6.87
2020-04-29	7.67	7.13	7.28	7.2	332400.0	7.2
2020-04-28	7.27	6.86	6.9	7.25	380500.0	7.25
2020-04-27	7.11	6.73	7.11	6.75	221500.0	6.75
2020-04-24	7.09	6.7	7.04	6.7	205600.0	6.7
2020-04-23	7.38	6.83	7.38	7.03	305000.0	7.03
2020-04-22	7.57	7.23	7.5	7.48	239700.0	7.48
2020-04-21	7.65	7.33	7.5	7.55	207100.0	7.55
2020-04-20	7.75	7.51	7.66	7.62	280300.0	7.62
2020-04-17	8.08	7.61	7.9	7.74	231200.0	7.74
2020-04-16	8.12	7.75	8.12	7.9	190200.0	7.9
2020-04-15	8.2	7.72	7.96	8.15	192500.0	8.15
2020-04-14	8.26	7.84	8.1	8.13	212800.0	8.13
2020-04-13	8.36	8.01	8.28	8.01	181400.0	8.01
2020-04-09	8.66	8.05	8.37	8.31	191300.0	8.31
2020-04-08	8.66	8.08	8.66	8.3	473000.0	8.3
2020-04-07	9.02	8.51	8.72	8.67	208100.0	8.67
2020-04-06	9.04	8.5	8.74	8.61	169600.0	8.61
2020-04-03	8.92	8.47	8.77	8.62	190800.0	8.62
2020-04-02	8.93	8.65	8.78	8.78	152100.0	8.78
2020-04-01	9.15	8.27	8.84	8.8	256700.0	8.8
2020-03-31	9.78	8.88	9.02	9.22	329400.0	9.22
2020-03-30	9.02	8.08	8.19	9.02	105400.0	9.02
2020-03-27	8.59	8.1	8.16	8.23	206900.0	8.23
2020-03-26	10.25	8.07	8.86	8.52	342200.0	8.52
2020-03-25	8.87	8.26	8.38	8.76	129500.0	8.76
2020-03-24	8.56	8.07	8.09	8.38	126700.0	8.38
2020-03-23	8.22	7.58	7.77	8.16	150800.0	8.16
2020-03-20	8.45	7.73	8.01	7.97	367900.0	7.97
2020-03-19	8.11	7.42	7.79	7.95	225500.0	7.95
2020-03-18	8.97	7.5	8.55	7.79	206800.0	7.79
2020-03-17	10.39	8.7	10.32	8.85	235200.0	8.85
2020-03-16	10.28	9.06	9.89	10.24	294200.0	10.24
2020-03-13	11.9	10.11	11.9	11.04	230800.0	11.04
2020-03-12	11.79	9.81	11.19	11.45	275100.0	11.45
2020-03-11	12.35	11.86	11.93	12.22	199100.0	12.22
2020-03-10	12.23	11.05	11.1	12.17	284600.0	12.17
2020-03-09	11.4	10.5	11.2	10.93	287400.0	10.93
2020-03-06	11.86	11.49	11.63	11.56	320400.0	11.56
2020-03-05	12.24	11.52	11.69	11.88	353100.0	11.88
2020-03-04	12.05	11.36	11.54	11.81	254100.0	11.81
2020-03-03	11.81	11.27	11.41	11.42	303900.0	11.42
2020-03-02	12.08	11.2	11.65	11.37	399900.0	11.37
2020-02-28	11.95	11.37	11.64	11.6	454500.0	11.6
2020-02-27	12.18	11.33	11.65	11.89	332400.0	11.89
2020-02-26	12.1	11.26	11.34	11.85	191100.0	11.85
2020-02-25	11.69	11.39	11.69	11.39	191500.0	11.39
2020-02-24	11.92	11.48	11.64	11.72	129900.0	11.72
2020-02-21	12.2	11.85	11.85	11.99	185300.0	11.99
2020-02-20	11.97	11.74	11.87	11.85	107500.0	11.85
2020-02-19	11.94	11.52	11.56	11.87	80900.0	11.87
2020-02-18	11.66	11.22	11.33	11.5	69800.0	11.5

名前	Telecom Argentina SA
ティッカー	TEO
国	Argentina
上場年	nan
セクター	Public Utilities

Telecom Argentina SAのデータ

Telecom Argentina SAの基本情報

Telecom Argentina SAの過去1年の値動き