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 |
|---|---|---|---|---|---|
| 20/01/2025 | 1810.40 | 1929.17 | 1727.62 | 1896.78 | 22981 |
| 17/01/2025 | 1921.97 | 2127.13 | 1778.01 | 1810.40 | 34150 |
| 16/01/2025 | 2123.53 | 2159.52 | 1878.78 | 1893.18 | 44569 |
| 15/01/2025 | 1900.38 | 2159.52 | 1900.38 | 2040.75 | 78141 |
| 14/01/2025 | 1756.41 | 2011.95 | 1713.22 | 1878.78 | 98915 |
| 13/01/2025 | 1652.03 | 1763.61 | 1626.84 | 1698.82 | 105920 |
| 10/01/2025 | 1569.25 | 1680.83 | 1475.67 | 1608.84 | 45431 |
| 09/01/2025 | 1493.67 | 1544.06 | 1457.68 | 1529.66 | 40262 |
| 08/01/2025 | 1547.66 | 1583.65 | 1464.88 | 1522.46 | 7561 |
| 07/01/2025 | 1583.65 | 1634.04 | 1547.66 | 1551.26 | 13039 |
| 06/01/2025 | 1619.64 | 1662.83 | 1515.26 | 1576.45 | 9903 |
| 03/01/2025 | 1662.83 | 1662.83 | 1526.06 | 1580.05 | 16632 |
| 02/01/2025 | 1558.45 | 1619.64 | 1482.87 | 1583.65 | 7659 |
| 30/12/2024 | 1655.63 | 1655.63 | 1497.27 | 1547.66 | 4224 |
| 27/12/2024 | 1551.26 | 1619.64 | 1547.66 | 1590.85 | 12437 |
| 26/12/2024 | 1634.04 | 1666.43 | 1554.86 | 1608.84 | 42542 |
| 24/12/2024 | 1626.84 | 1695.22 | 1554.86 | 1655.63 | 2429 |
| 23/12/2024 | 1655.63 | 1655.63 | 1475.67 | 1587.25 | 3805 |
| 20/12/2024 | 1670.03 | 1691.62 | 1572.85 | 1583.65 | 17569 |
| 19/12/2024 | 1511.66 | 1720.42 | 1468.47 | 1662.83 | 27018 |
| 18/12/2024 | 1632.46 | 1635.95 | 1499.91 | 1510.37 | 22324 |
| 17/12/2024 | 1674.32 | 1674.32 | 1534.79 | 1562.70 | 15194 |
| 16/12/2024 | 1604.56 | 1632.46 | 1566.19 | 1618.51 | 19139 |
| 13/12/2024 | 1527.82 | 1597.58 | 1520.84 | 1548.74 | 13717 |
| 12/12/2024 | 1576.65 | 1618.51 | 1513.86 | 1527.82 | 36080 |
| 11/12/2024 | 1744.08 | 1744.08 | 1569.67 | 1608.04 | 28618 |
| 10/12/2024 | 1653.39 | 1737.11 | 1604.56 | 1695.25 | 29401 |
| 09/12/2024 | 1691.76 | 1765.01 | 1677.81 | 1695.25 | 30263 |
| 06/12/2024 | 1590.60 | 1709.20 | 1499.91 | 1677.81 | 37274 |
| 05/12/2024 | 1517.35 | 1590.60 | 1482.47 | 1531.30 | 53034 |
| 04/12/2024 | 1499.91 | 1573.16 | 1454.56 | 1482.47 | 40325 |
| 03/12/2024 | 1419.68 | 1478.98 | 1419.68 | 1475.49 | 56709 |
| 02/12/2024 | 1276.67 | 1444.10 | 1252.25 | 1419.68 | 86923 |
| 29/11/2024 | 1294.11 | 1308.06 | 1245.27 | 1273.18 | 49604 |
| 28/11/2024 | 1259.21 | 1300.50 | 1204.17 | 1276.42 | 19427 |
| 27/11/2024 | 1303.94 | 1314.26 | 1245.45 | 1252.33 | 15217 |
| 26/11/2024 | 1321.14 | 1324.58 | 1245.45 | 1269.53 | 8071 |
| 25/11/2024 | 1331.46 | 1341.78 | 1238.57 | 1300.50 | 15700 |
| 22/11/2024 | 1314.26 | 1321.14 | 1286.74 | 1300.50 | 13843 |
| 21/11/2024 | 1314.26 | 1324.58 | 1269.53 | 1286.74 | 21014 |
| 20/11/2024 | 1252.33 | 1307.38 | 1224.81 | 1262.65 | 13224 |
| 19/11/2024 | 1259.21 | 1307.38 | 1238.57 | 1252.33 | 14309 |
| 15/11/2024 | 1231.69 | 1293.62 | 1169.76 | 1231.69 | 15008 |
| 14/11/2024 | 1176.64 | 1204.17 | 1162.88 | 1183.52 | 10667 |
| 13/11/2024 | 1138.80 | 1190.40 | 1138.80 | 1173.20 | 19980 |
| 11/11/2024 | 1135.36 | 1204.17 | 1069.99 | 1176.64 | 38527 |
| 08/11/2024 | 1135.36 | 1162.88 | 1039.02 | 1104.39 | 12646 |
| 07/11/2024 | 1066.55 | 1131.92 | 1066.55 | 1100.95 | 36168 |
| 06/11/2024 | 1149.12 | 1149.12 | 1059.67 | 1090.63 | 23171 |
| 05/11/2024 | 1087.19 | 1142.24 | 1039.02 | 1097.51 | 42829 |