Buenos Aires - Delayed Quote ARS

Transportadora de Gas del Norte S.A. (TGNO4.BA)

Compare
3,865.00
+10.00
+(0.26%)
At close: 4:43:18 PM GMT-3
Currency in ARS
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20253,860.003,910.003,565.003,865.003,865.00217,313
Jan 23, 20253,950.003,980.003,810.003,855.003,855.00169,542
Jan 22, 20253,865.003,945.003,750.003,925.003,925.00362,135
Jan 21, 20253,810.003,895.003,740.003,865.003,865.00282,324
Jan 20, 20253,800.003,845.003,720.003,795.003,795.00560,637
Jan 17, 20254,040.004,175.003,720.003,755.003,755.00442,622
Jan 16, 20254,150.004,155.004,000.004,095.004,095.00218,099
Jan 15, 20254,150.004,240.003,950.004,155.004,155.00330,067
Jan 14, 20253,965.004,170.003,910.004,085.004,085.00273,106
Jan 13, 20254,110.004,125.003,880.003,960.003,960.00349,751
Jan 10, 20254,380.004,380.004,025.004,095.004,095.00594,771
Jan 9, 20254,395.004,455.004,265.004,315.004,315.00295,692
Jan 8, 20254,540.004,540.004,300.004,375.004,375.00382,110
Jan 7, 20254,490.004,520.004,400.004,490.004,490.00410,756
Jan 6, 20254,430.004,500.004,310.004,450.004,450.00313,775
Jan 3, 20254,210.004,420.004,110.004,390.004,390.00515,870
Jan 2, 20253,950.004,240.003,940.004,200.004,200.00385,487
Dec 30, 20244,115.004,115.003,940.003,950.003,950.00284,588
Dec 27, 20244,200.004,220.003,970.004,125.004,125.00273,323
Dec 26, 20244,250.004,285.004,170.004,225.004,225.00310,269
Dec 24, 20244,125.004,210.004,125.004,200.004,200.00115,982
Dec 23, 20244,145.004,280.004,100.004,165.004,165.00186,963
Dec 20, 20244,095.004,185.003,905.004,145.004,145.00282,281
Dec 19, 20244,175.004,275.003,985.004,055.004,055.00427,916
Dec 18, 20244,435.004,475.004,140.004,175.004,175.00573,147
Dec 17, 20244,200.004,385.004,130.004,370.004,370.00703,064
Dec 16, 20244,100.004,235.004,075.004,180.004,180.00794,109
Dec 13, 20243,970.004,075.003,925.004,050.004,050.00620,544
Dec 12, 20244,060.004,145.003,920.003,955.003,955.00560,501
Dec 11, 20243,950.004,050.003,890.004,040.004,040.001,385,932
Dec 10, 20243,920.003,980.003,850.003,945.003,945.001,395,168
Dec 9, 20243,820.003,940.003,820.003,905.003,905.00311,752
Dec 6, 20243,870.003,920.003,705.003,895.003,895.00306,866
Dec 5, 20243,900.003,995.003,800.003,850.003,850.00439,196
Dec 4, 20244,170.004,200.003,875.003,960.003,960.00303,894
Dec 3, 20244,200.004,310.004,105.004,145.004,145.00434,018
Dec 2, 20244,160.004,280.004,110.004,140.004,140.00684,998
Nov 29, 20244,210.004,210.004,085.004,155.004,155.00309,545
Nov 28, 20244,105.004,160.004,010.004,155.004,155.00272,800
Nov 27, 20244,180.004,230.004,010.004,105.004,105.00402,923
Nov 26, 20244,260.004,340.004,135.004,170.004,170.00715,963
Nov 25, 20244,175.004,325.004,100.004,225.004,225.00636,854
Nov 22, 20244,090.004,200.003,965.004,115.004,115.00466,084
Nov 21, 20243,850.004,260.003,825.003,930.003,930.00412,139
Nov 20, 20243,825.003,895.003,700.003,835.003,835.00293,392
Nov 19, 20243,820.003,950.003,780.003,815.003,815.00499,960
Nov 15, 20243,720.003,875.003,660.003,690.003,690.00478,815
Nov 14, 20243,560.003,760.003,550.003,740.003,740.00399,523
Nov 13, 20243,505.003,590.003,500.003,560.003,560.00329,902
Nov 12, 20243,380.003,500.003,340.003,495.003,495.00267,495
Nov 11, 20243,290.003,450.003,255.003,380.003,380.00176,768
Nov 8, 20243,570.003,575.003,250.003,360.003,360.00395,835
Nov 7, 20243,370.003,535.003,335.003,485.003,485.00241,341
Nov 6, 20243,595.003,650.003,350.003,380.003,380.00215,419
Nov 5, 20243,375.003,495.003,350.003,460.003,460.00417,266
Nov 4, 20243,200.003,385.003,200.003,360.003,360.00310,509
Nov 1, 20243,280.003,350.003,100.003,275.003,275.00208,125
Oct 31, 20243,360.003,360.003,200.003,225.003,225.00187,395
Oct 30, 20243,300.003,350.003,230.003,290.003,290.00213,653
Oct 29, 20243,010.003,335.002,975.003,285.003,285.001,079,397
Oct 28, 20243,005.003,060.002,930.003,010.003,010.00321,747
Oct 25, 20243,030.003,080.002,905.003,005.003,005.00309,991
Oct 24, 20242,990.003,055.002,920.003,025.003,025.00173,482
Oct 23, 20243,000.003,030.002,900.002,960.002,960.0075,275
Oct 22, 20243,090.003,090.003,000.003,005.003,005.00112,298
Oct 21, 20243,130.003,130.003,025.003,045.003,045.00152,029
Oct 18, 20243,045.003,100.002,920.003,080.003,080.00312,353
Oct 17, 20243,000.003,065.002,990.003,045.003,045.00134,142
Oct 16, 20243,070.003,140.002,950.002,985.002,985.00121,545
Oct 15, 20243,070.003,120.003,020.003,095.003,095.00254,949
Oct 14, 20243,065.003,165.003,005.003,070.003,070.00114,523
Oct 10, 20243,100.003,170.003,055.003,065.003,065.00188,694
Oct 9, 20243,080.003,190.003,035.003,105.003,105.00337,564
Oct 8, 20243,070.003,100.003,015.003,085.003,085.00124,319
Oct 7, 20243,120.003,130.003,010.003,075.003,075.00118,125
Oct 4, 20243,150.003,195.003,110.003,120.003,120.00178,007
Oct 3, 20243,050.003,170.003,000.003,145.003,145.00166,367
Oct 2, 20243,225.003,235.003,065.003,075.003,075.00184,736
Oct 1, 20243,180.003,210.003,095.003,165.003,165.00271,083
Sep 30, 2024 201.76 Dividend
Sep 30, 20243,295.003,350.003,085.003,180.003,180.00193,930
Sep 27, 20243,350.003,430.003,305.003,415.003,213.24317,758
Sep 26, 20243,340.003,430.003,310.003,350.003,152.08332,060
Sep 25, 20243,350.003,450.003,255.003,335.003,137.96674,751
Sep 24, 20243,180.003,335.003,175.003,320.003,123.85353,092
Sep 23, 20243,200.003,235.003,085.003,165.002,978.01189,638
Sep 20, 20243,330.003,345.003,175.003,200.003,010.94165,727
Sep 19, 20243,255.003,340.003,210.003,285.003,090.92130,450
Sep 18, 20243,280.003,330.003,200.003,235.003,043.8783,259
Sep 17, 20243,235.003,310.003,200.003,260.003,067.39166,937
Sep 16, 20243,300.003,340.003,200.003,235.003,043.87214,347
Sep 13, 20243,300.003,340.003,220.003,260.003,067.39207,160
Sep 12, 20243,325.003,390.003,225.003,285.003,090.92220,213
Sep 11, 20243,160.003,355.003,140.003,320.003,123.85298,957
Sep 10, 20243,155.003,165.003,010.003,155.002,968.60273,229
Sep 9, 20243,110.003,200.003,085.003,130.002,945.07104,328
Sep 6, 20243,200.003,265.003,030.003,110.002,926.26138,208
Sep 5, 20243,200.003,300.003,175.003,195.003,006.23230,685
Sep 4, 20243,165.003,260.003,040.003,200.003,010.94348,363
Sep 3, 20243,070.003,225.003,000.003,135.002,949.78407,809
Sep 2, 20243,020.003,090.003,010.003,070.002,888.62215,256
Aug 30, 20242,980.003,160.002,980.003,015.002,836.87311,783
Aug 29, 20242,890.003,030.002,885.002,930.002,756.89159,831
Aug 28, 20242,915.002,915.002,865.002,890.002,719.25174,603
Aug 27, 20242,900.002,925.002,840.002,910.002,738.0783,115
Aug 26, 20242,950.002,950.002,800.002,875.002,705.14205,804
Aug 23, 20242,890.002,990.002,855.002,870.002,700.44156,813
Aug 22, 20242,930.002,930.002,740.002,890.002,719.25256,775
Aug 21, 20242,935.002,970.002,840.002,870.002,700.44118,151
Aug 20, 20242,975.003,015.002,920.002,950.002,775.71167,386
Aug 19, 20243,020.003,030.002,940.002,970.002,794.53320,831
Aug 16, 20242,920.003,020.002,900.003,000.002,822.75306,602
Aug 15, 20242,890.002,985.002,890.002,920.002,747.48216,160
Aug 14, 20242,965.002,975.002,880.002,890.002,719.25211,643
Aug 13, 20242,985.002,995.002,865.002,895.002,723.96338,179
Aug 12, 20242,955.003,045.002,830.002,915.002,742.78138,224
Aug 9, 20242,885.002,960.002,815.002,950.002,775.71106,726
Aug 8, 20242,850.002,945.002,840.002,875.002,705.14194,352
Aug 7, 20242,910.002,980.002,810.002,830.002,662.80133,468
Aug 6, 20242,880.002,900.002,805.002,885.002,714.55118,624
Aug 5, 20242,650.002,790.002,505.002,770.002,606.34270,753
Aug 2, 20242,800.002,890.002,680.002,755.002,592.23139,424
Aug 1, 20242,840.002,930.002,700.002,870.002,700.44128,210
Jul 31, 20242,705.002,835.002,680.002,795.002,629.8734,030
Jul 30, 20242,800.002,850.002,665.002,665.002,507.55319,329
Jul 29, 20242,930.002,955.002,745.002,800.002,634.57208,814
Jul 26, 20243,005.003,065.002,900.002,925.002,752.19247,776
Jul 25, 20243,140.003,140.002,955.003,000.002,822.75252,137
Jul 24, 20243,190.003,295.003,050.003,105.002,921.55178,036
Jul 23, 20243,190.003,210.003,150.003,190.003,001.53174,011
Jul 22, 20243,175.003,250.003,140.003,185.002,996.8285,419
Jul 19, 20243,195.003,270.003,160.003,175.002,987.4289,330
Jul 18, 20243,230.003,230.003,160.003,185.002,996.8293,410
Jul 17, 20243,155.003,230.003,000.003,155.002,968.60137,738
Jul 16, 20243,010.003,145.002,800.003,130.002,945.07284,943
Jul 15, 20243,350.003,450.002,850.003,025.002,846.28212,194
Jul 12, 20243,365.003,450.003,260.003,435.003,232.05187,209
Jul 11, 20243,315.003,520.003,315.003,365.003,166.19243,278
Jul 10, 20243,150.003,310.003,115.003,305.003,109.73183,360
Jul 8, 20243,070.003,119.003,042.003,100.502,917.3298,405
Jul 5, 20243,075.003,079.502,970.003,053.502,873.09114,859
Jul 4, 20242,995.503,017.502,945.002,989.502,812.88100,008
Jul 3, 20243,015.503,073.002,943.502,988.002,811.46101,387
Jul 2, 20242,950.003,090.002,932.003,018.502,840.16101,408
Jul 1, 20243,031.503,140.002,900.002,963.502,788.41143,324
Jun 28, 20243,050.003,080.002,940.003,032.502,853.33141,764
Jun 27, 20242,890.003,049.002,833.003,034.502,855.22210,508
Jun 26, 20242,910.002,978.002,850.502,873.002,703.26103,163
Jun 25, 20242,950.003,035.002,874.502,908.502,736.66148,973
Jun 24, 20242,978.502,978.502,850.002,933.002,759.71157,778
Jun 19, 20242,984.003,039.502,885.002,999.002,821.8197,461
Jun 18, 20243,007.503,015.002,901.002,956.502,781.8291,145
Jun 14, 20243,005.003,050.002,941.003,013.002,834.99183,646
Jun 13, 20242,887.003,132.002,887.002,997.502,820.40300,662
Jun 12, 20242,805.002,898.002,789.002,843.002,675.03174,298
Jun 11, 20242,860.002,899.002,773.002,805.502,639.75119,736
Jun 10, 20242,787.002,862.002,731.002,860.502,691.50204,089
Jun 7, 20242,666.002,800.002,620.002,787.002,622.34158,528
Jun 6, 20242,775.002,888.502,598.502,663.502,506.14495,149
Jun 5, 20242,850.002,919.002,671.002,821.502,654.80395,391
Jun 4, 20243,069.003,069.002,840.002,848.502,680.21287,641
Jun 3, 20243,080.003,093.003,000.003,072.002,890.50116,981
May 31, 20243,065.003,116.002,932.003,091.002,908.38189,706
May 30, 20242,932.003,100.002,931.003,065.002,883.91299,981
May 29, 20242,909.002,950.002,871.002,920.002,747.48152,071
May 28, 20242,830.002,934.002,730.002,908.002,736.19222,459
May 27, 20242,775.002,844.502,720.002,832.002,664.68136,835
May 24, 20242,650.002,736.002,610.002,700.502,540.95120,396
May 23, 20242,666.002,699.002,610.002,651.502,494.84144,380
May 22, 20242,760.002,785.002,607.002,670.502,512.72256,187
May 21, 20242,720.002,846.002,700.002,749.502,587.05256,966
May 20, 20242,680.002,785.002,630.002,774.002,610.11200,918
May 17, 20242,800.502,849.002,680.002,720.002,559.30504,547
May 16, 20242,690.002,800.502,560.002,790.502,625.63440,505
May 15, 20242,500.002,670.002,470.002,663.002,505.67282,542
May 14, 20242,400.002,498.002,351.502,454.502,309.48183,679
May 13, 20242,469.002,490.002,331.002,379.002,238.44247,048
May 10, 20242,479.502,498.502,365.002,447.002,302.43319,318
May 9, 20242,520.002,550.002,419.002,488.002,341.00360,332
May 8, 20242,720.002,725.002,510.002,534.002,384.29298,364
May 7, 20242,670.002,693.502,500.002,631.002,475.56414,658
May 6, 20242,680.002,735.002,551.002,606.002,452.03634,256
May 3, 20242,540.002,700.002,532.502,671.002,513.19363,538
May 2, 20242,415.002,525.002,351.002,507.002,358.88226,892
Apr 30, 20242,410.002,439.002,345.002,395.002,253.50224,342
Apr 29, 20242,300.002,390.002,200.002,349.502,210.69136,206
Apr 26, 20242,250.002,350.002,164.002,285.502,150.47104,864
Apr 25, 20242,120.002,199.002,051.002,191.002,061.55236,611
Apr 24, 20242,200.002,235.502,090.002,100.501,976.40208,359
Apr 23, 20242,290.002,330.002,190.002,200.002,070.02200,685
Apr 22, 20242,050.002,285.002,015.002,272.502,138.24285,229
Apr 19, 20242,000.002,040.501,967.001,999.001,880.90437,263
Apr 18, 20242,030.002,097.501,960.001,967.501,851.26415,420
Apr 17, 20242,100.002,155.002,018.002,022.501,903.01276,780
Apr 16, 20242,031.002,115.001,985.002,106.501,982.04308,866
Apr 15, 20242,240.002,278.002,050.002,074.001,951.46307,018
Apr 12, 20242,242.002,300.002,181.002,249.502,116.60149,460
Apr 11, 20242,310.002,310.002,181.002,241.502,109.0736,614
Apr 10, 20242,325.002,325.002,213.002,263.002,129.30270,461
Apr 9, 20242,450.002,490.002,218.002,330.502,192.81654,318
Apr 8, 20242,470.002,505.002,402.002,426.502,283.14355,780
Apr 5, 20242,410.002,525.002,410.002,459.002,313.72961,763
Apr 4, 20242,320.002,456.002,320.002,367.502,227.62509,056
Apr 3, 20242,201.002,293.002,148.002,290.002,154.70523,755
Mar 27, 20242,030.002,165.001,992.502,117.001,991.92338,011
Mar 26, 20242,071.002,120.002,010.002,060.501,938.76137,979
Mar 25, 20242,057.002,140.002,001.002,073.001,950.52208,106
Mar 22, 20242,019.002,059.001,964.002,054.001,932.65186,398
Mar 21, 20241,963.002,032.501,914.501,995.001,877.13213,691
Mar 20, 20241,944.002,030.001,921.001,969.001,852.67360,824
Mar 19, 20242,014.002,040.001,930.001,944.001,829.15542,700
Mar 18, 20241,940.002,050.001,900.001,989.001,871.49350,918
Mar 15, 20241,780.001,914.001,747.501,874.501,763.75549,295
Mar 14, 20241,698.001,780.001,614.001,768.501,664.01463,364
Mar 13, 20241,593.001,687.001,592.001,670.501,571.801,160,156
Mar 12, 20241,517.001,630.001,517.001,580.501,487.12666,631
Mar 11, 20241,599.501,599.501,486.001,497.001,408.55246,133
Mar 8, 20241,560.001,594.501,503.001,560.501,468.30311,708
Mar 7, 20241,630.001,640.001,500.001,551.501,459.83409,224
Mar 6, 20241,704.001,704.001,561.001,605.001,510.17349,354
Mar 5, 20241,774.001,785.001,631.001,653.501,555.81265,606
Mar 4, 20241,782.001,869.001,721.001,773.001,668.25512,122
Mar 1, 20241,620.001,732.001,611.001,712.501,611.32987,659
Feb 29, 20241,612.001,693.001,565.001,584.501,490.88486,749
Feb 28, 20241,634.001,685.001,561.001,606.501,511.59273,540
Feb 27, 20241,710.001,749.501,610.001,634.001,537.46562,478
Feb 26, 20241,820.001,820.001,729.501,749.501,646.14212,645
Feb 23, 20241,865.001,865.001,749.501,822.001,714.35218,882
Feb 22, 20241,826.001,920.001,775.001,805.001,698.36348,916
Feb 21, 20241,878.001,943.001,801.001,804.001,697.42208,724
Feb 20, 20241,959.001,967.001,835.501,875.001,764.22119,531
Feb 19, 20241,970.002,014.001,926.001,948.001,832.91152,242
Feb 16, 20242,012.002,075.001,852.001,965.001,848.90147,491
Feb 15, 20242,050.002,065.001,880.001,999.501,881.37146,741
Feb 14, 20242,105.002,182.001,910.002,000.501,882.31141,474
Feb 9, 20242,070.002,250.002,005.002,099.001,974.99160,099
Feb 8, 20242,155.002,180.002,040.002,072.001,949.58176,941
Feb 7, 20242,300.002,379.502,065.002,150.502,023.44318,552
Feb 6, 20242,390.002,437.002,311.502,383.502,242.68171,183
Feb 5, 20242,484.502,575.002,340.002,386.002,245.03163,750
Feb 2, 20242,440.002,489.002,410.002,484.502,337.71202,144
Feb 1, 20242,400.002,449.002,330.002,417.502,274.67158,215
Jan 31, 20242,424.002,498.002,294.002,376.502,236.09132,812
Jan 30, 20242,454.002,470.002,395.002,402.502,260.5699,307
Jan 29, 20242,450.002,472.002,260.002,420.002,277.02154,153
Jan 26, 20242,542.002,574.002,400.002,434.502,290.67183,824
Jan 25, 20242,534.002,550.002,491.002,528.002,378.64199,491
Jan 24, 20242,550.002,574.002,440.002,504.502,356.53141,918