GBAN
Acción ARS
Último cierre
1820.00
+0.00
+0.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1830.00
Mínimo 1785.00
Máximo 1830.00
Volumen 3787
Instrumento
- Emisor
- NATURGY BAN S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 20/04/2026 | 1573.15 | 1672.91 | 1538.62 | 1596.17 | 3382 |
| 17/04/2026 | 1596.17 | 1600.01 | 1557.80 | 1561.64 | 4355 |
| 16/04/2026 | 1573.15 | 1626.87 | 1573.15 | 1588.50 | 3351 |
| 15/04/2026 | 1580.82 | 1688.26 | 1553.97 | 1607.68 | 2805 |
| 14/04/2026 | 1718.95 | 1718.95 | 1603.85 | 1615.36 | 4500 |
| 13/04/2026 | 1680.58 | 1680.58 | 1642.22 | 1657.56 | 4682 |
| 10/04/2026 | 1588.50 | 1765.00 | 1588.50 | 1619.19 | 4512 |
| 09/04/2026 | 1684.42 | 1688.26 | 1580.82 | 1607.68 | 3606 |
| 08/04/2026 | 1611.52 | 1722.79 | 1611.52 | 1642.22 | 3746 |
| 07/04/2026 | 1661.40 | 1703.61 | 1573.15 | 1596.17 | 9177 |
| 06/04/2026 | 1680.58 | 1680.58 | 1600.01 | 1646.05 | 3552 |
| 01/04/2026 | 1580.82 | 1649.89 | 1542.45 | 1615.36 | 17374 |
| 31/03/2026 | 1527.11 | 1580.82 | 1484.90 | 1569.31 | 29348 |
| 30/03/2026 | 1469.55 | 1527.11 | 1469.55 | 1504.08 | 21076 |
| 27/03/2026 | 1519.43 | 1519.43 | 1458.04 | 1492.57 | 52623 |
| 26/03/2026 | 1515.60 | 1561.64 | 1461.88 | 1488.74 | 2372 |
| 25/03/2026 | 1534.78 | 1580.82 | 1523.27 | 1534.78 | 2161 |
| 23/03/2026 | 1527.11 | 1565.48 | 1504.08 | 1553.97 | 650 |
| 20/03/2026 | 1550.13 | 1600.01 | 1504.08 | 1530.94 | 1991 |
| 19/03/2026 | 1596.17 | 1611.52 | 1523.27 | 1573.15 | 15018 |
| 18/03/2026 | 1534.78 | 1580.82 | 1511.76 | 1553.97 | 2249 |
| 17/03/2026 | 1473.39 | 1538.62 | 1469.55 | 1527.11 | 2704 |
| 16/03/2026 | 1542.45 | 1634.54 | 1484.90 | 1507.92 | 6334 |
| 13/03/2026 | 1619.19 | 1646.05 | 1573.15 | 1576.99 | 1061 |
| 12/03/2026 | 1642.22 | 1642.22 | 1573.15 | 1607.68 | 23169 |
| 11/03/2026 | 1546.29 | 1661.40 | 1519.43 | 1611.52 | 8742 |
| 10/03/2026 | 1530.94 | 1596.17 | 1527.11 | 1550.13 | 3812 |
| 09/03/2026 | 1481.06 | 1557.80 | 1481.06 | 1523.27 | 3087 |
| 06/03/2026 | 1454.20 | 1573.15 | 1454.20 | 1511.76 | 2363 |
| 05/03/2026 | 1469.55 | 1519.43 | 1450.37 | 1469.55 | 6080 |
| 04/03/2026 | 1461.88 | 1534.78 | 1458.04 | 1488.74 | 3728 |
| 03/03/2026 | 1461.88 | 1461.88 | 1377.47 | 1438.86 | 5314 |
| 02/03/2026 | 1438.86 | 1534.78 | 1415.84 | 1492.57 | 3716 |
| 27/02/2026 | 1488.74 | 1573.15 | 1465.72 | 1473.39 | 3428 |
| 26/02/2026 | 1519.43 | 1561.64 | 1481.06 | 1481.06 | 3037 |
| 25/02/2026 | 1519.43 | 1519.43 | 1477.23 | 1504.08 | 2277 |
| 24/02/2026 | 1523.27 | 1523.27 | 1461.88 | 1504.08 | 3388 |
| 23/02/2026 | 1584.66 | 1584.66 | 1496.41 | 1504.08 | 10889 |
| 20/02/2026 | 1642.22 | 1680.58 | 1565.48 | 1588.50 | 13434 |
| 19/02/2026 | 1649.89 | 1718.95 | 1576.99 | 1630.70 | 6634 |
| 18/02/2026 | 1688.26 | 1741.98 | 1611.52 | 1680.58 | 4210 |
| 13/02/2026 | 1649.89 | 1718.95 | 1580.82 | 1703.61 | 4906 |
| 12/02/2026 | 1726.63 | 1811.04 | 1649.89 | 1665.24 | 9758 |
| 11/02/2026 | 1661.40 | 1699.77 | 1661.40 | 1699.77 | 3477 |
| 10/02/2026 | 1688.26 | 1692.10 | 1649.89 | 1661.40 | 2060 |
| 09/02/2026 | 1761.16 | 1761.16 | 1661.40 | 1692.10 | 3554 |
| 06/02/2026 | 1634.54 | 1803.37 | 1611.52 | 1741.98 | 3331 |
| 05/02/2026 | 1672.91 | 1676.75 | 1565.48 | 1665.24 | 4692 |
| 04/02/2026 | 1672.91 | 1672.91 | 1580.82 | 1634.54 | 4202 |
| 03/02/2026 | 1718.95 | 1718.95 | 1626.87 | 1661.40 | 2523 |