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 |
|---|---|---|---|---|---|
| 02/02/2026 | 1772.67 | 1834.06 | 1669.07 | 1703.61 | 3452 |
| 30/01/2026 | 1745.81 | 1780.35 | 1711.28 | 1749.65 | 3855 |
| 29/01/2026 | 1860.92 | 1860.92 | 1745.81 | 1776.51 | 4956 |
| 28/01/2026 | 1826.39 | 1949.17 | 1772.67 | 1818.71 | 9121 |
| 27/01/2026 | 1788.02 | 1822.55 | 1788.02 | 1811.04 | 6208 |
| 26/01/2026 | 1718.95 | 1765.00 | 1715.12 | 1757.32 | 8031 |
| 23/01/2026 | 1653.73 | 1718.95 | 1653.73 | 1711.28 | 3800 |
| 22/01/2026 | 1730.47 | 1730.47 | 1680.58 | 1688.26 | 2039 |
| 21/01/2026 | 1672.91 | 1715.12 | 1665.24 | 1707.44 | 6931 |
| 20/01/2026 | 1688.26 | 1688.26 | 1623.03 | 1672.91 | 17319 |
| 19/01/2026 | 1638.38 | 1680.58 | 1573.15 | 1680.58 | 16607 |
| 16/01/2026 | 1676.75 | 1695.93 | 1630.70 | 1661.40 | 2175 |
| 15/01/2026 | 1619.19 | 1672.91 | 1600.01 | 1649.89 | 2944 |
| 14/01/2026 | 1657.56 | 1680.58 | 1592.33 | 1619.19 | 4685 |
| 13/01/2026 | 1711.28 | 1711.28 | 1623.03 | 1649.89 | 7581 |
| 12/01/2026 | 1741.98 | 1753.49 | 1665.24 | 1680.58 | 7040 |
| 09/01/2026 | 1738.14 | 1741.98 | 1711.28 | 1718.95 | 4272 |
| 08/01/2026 | 1757.32 | 1780.35 | 1638.38 | 1730.47 | 7779 |
| 07/01/2026 | 1703.61 | 1799.53 | 1684.42 | 1726.63 | 8288 |
| 06/01/2026 | 1791.86 | 1811.04 | 1726.63 | 1768.83 | 6306 |
| 05/01/2026 | 1788.02 | 1822.55 | 1741.98 | 1795.69 | 7975 |
| 02/01/2026 | 1788.02 | 1860.92 | 1788.02 | 1799.53 | 5553 |
| 30/12/2025 | 1864.76 | 1906.96 | 1803.37 | 1818.71 | 5347 |
| 29/12/2025 | 1933.82 | 1976.03 | 1849.41 | 1880.11 | 4176 |
| 26/12/2025 | 1910.80 | 1976.03 | 1841.74 | 1910.80 | 8043 |
| 24/12/2025 | 1876.27 | 1914.64 | 1876.27 | 1910.80 | 155 |
| 23/12/2025 | 1918.48 | 1956.85 | 1849.41 | 1903.13 | 7182 |
| 22/12/2025 | 1918.48 | 2006.73 | 1826.39 | 1918.48 | 7781 |
| 19/12/2025 | 1868.60 | 2010.56 | 1807.20 | 1929.99 | 9436 |
| 18/12/2025 | 1864.76 | 1910.80 | 1837.90 | 1903.13 | 4207 |
| 17/12/2025 | 1830.23 | 1910.80 | 1791.86 | 1864.76 | 1510 |
| 16/12/2025 | 1914.64 | 1918.48 | 1841.74 | 1860.92 | 4522 |
| 15/12/2025 | 1834.06 | 1956.85 | 1830.23 | 1876.27 | 4825 |
| 12/12/2025 | 1910.80 | 1910.80 | 1860.92 | 1876.27 | 1330 |
| 11/12/2025 | 1853.25 | 1918.48 | 1853.25 | 1910.80 | 10897 |
| 10/12/2025 | 1933.82 | 2022.07 | 1864.76 | 1922.31 | 8486 |
| 09/12/2025 | 1941.50 | 1968.36 | 1914.64 | 1937.66 | 4461 |
| 05/12/2025 | 2002.89 | 2010.56 | 1960.68 | 1979.87 | 4838 |
| 04/12/2025 | 2002.89 | 2033.58 | 1933.82 | 1991.38 | 40755 |
| 03/12/2025 | 1983.70 | 1995.21 | 1860.92 | 1937.66 | 23695 |
| 02/12/2025 | 1979.87 | 2002.89 | 1914.64 | 1937.66 | 21100 |
| 01/12/2025 | 1834.06 | 2002.89 | 1780.35 | 1914.64 | 84104 |
| 28/11/2025 | 1826.39 | 1849.41 | 1811.04 | 1811.04 | 2729 |
| 27/11/2025 | 1860.92 | 1895.45 | 1749.65 | 1822.55 | 6954 |
| 26/11/2025 | 1692.10 | 1868.60 | 1692.10 | 1822.55 | 17402 |
| 25/11/2025 | 1688.26 | 1761.16 | 1573.15 | 1703.61 | 21776 |
| 21/11/2025 | 1707.44 | 1726.63 | 1649.89 | 1661.40 | 1987 |
| 20/11/2025 | 1803.37 | 1895.45 | 1699.77 | 1741.98 | 6019 |
| 19/11/2025 | 1837.90 | 1880.11 | 1799.53 | 1811.04 | 8798 |
| 18/11/2025 | 1880.11 | 1880.11 | 1761.16 | 1857.08 | 7514 |