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 |
|---|---|---|---|---|---|
| 14/09/2026 | 1830.00 | 1830.00 | 1785.00 | 1820.00 | 3787 |
| 11/09/2026 | 1790.00 | 1845.00 | 1740.00 | 1820.00 | 6565 |
| 10/09/2026 | 1780.00 | 1780.00 | 1725.00 | 1745.00 | 12524 |
| 09/09/2026 | 1875.00 | 1875.00 | 1740.00 | 1755.00 | 13840 |
| 08/09/2026 | 1830.00 | 1840.00 | 1775.00 | 1815.00 | 1443 |
| 07/09/2026 | 1870.00 | 1870.00 | 1785.00 | 1815.00 | 3211 |
| 04/09/2026 | 1780.00 | 1860.00 | 1780.00 | 1830.00 | 1295 |
| 03/09/2026 | 1835.00 | 1945.00 | 1785.00 | 1805.00 | 7532 |
| 02/09/2026 | 1830.00 | 1830.00 | 1780.00 | 1805.00 | 4577 |
| 01/09/2026 | 1770.00 | 1835.00 | 1740.00 | 1795.00 | 4930 |
| 31/08/2026 | 1740.00 | 1860.00 | 1740.00 | 1815.00 | 1910 |
| 28/08/2026 | 1795.00 | 1795.00 | 1730.00 | 1750.00 | 4582 |
| 27/08/2026 | 1750.00 | 1825.00 | 1730.00 | 1795.00 | 6845 |
| 26/08/2026 | 1780.00 | 1795.00 | 1725.00 | 1765.00 | 4547 |
| 25/08/2026 | 1765.00 | 1870.00 | 1760.00 | 1780.00 | 2002 |
| 24/08/2026 | 1805.00 | 1830.00 | 1740.00 | 1790.00 | 4035 |
| 21/08/2026 | 1730.00 | 1835.00 | 1700.00 | 1800.00 | 5693 |
| 20/08/2026 | 1780.00 | 1825.00 | 1715.00 | 1730.00 | 3411 |
| 19/08/2026 | 1770.00 | 1830.00 | 1735.00 | 1765.00 | 5286 |
| 18/08/2026 | 1825.00 | 1880.00 | 1765.00 | 1800.00 | 11683 |
| 14/08/2026 | 1865.00 | 1905.00 | 1815.00 | 1840.00 | 17632 |
| 13/08/2026 | 1883.31 | 1920.24 | 1781.76 | 1800.22 | 15826 |
| 12/08/2026 | 1823.30 | 1929.47 | 1804.84 | 1860.23 | 16022 |
| 11/08/2026 | 1818.69 | 1883.31 | 1809.45 | 1827.92 | 10937 |
| 10/08/2026 | 1754.06 | 1814.07 | 1726.37 | 1814.07 | 4597 |
| 07/08/2026 | 1767.91 | 1804.84 | 1767.91 | 1781.76 | 3598 |
| 06/08/2026 | 1827.92 | 1827.92 | 1754.06 | 1772.53 | 5162 |
| 05/08/2026 | 1767.91 | 1832.53 | 1740.21 | 1823.30 | 1591 |
| 04/08/2026 | 1781.76 | 1814.07 | 1758.68 | 1790.99 | 2520 |
| 03/08/2026 | 1786.37 | 1883.31 | 1786.37 | 1846.38 | 1814 |
| 31/07/2026 | 1786.37 | 1864.85 | 1786.37 | 1851.00 | 5338 |
| 30/07/2026 | 1767.91 | 1823.30 | 1767.91 | 1814.07 | 2290 |
| 29/07/2026 | 1790.99 | 1827.92 | 1772.53 | 1809.45 | 3048 |
| 28/07/2026 | 1818.69 | 1869.46 | 1790.99 | 1800.22 | 3139 |
| 27/07/2026 | 1818.69 | 1869.46 | 1795.61 | 1832.53 | 2089 |
| 24/07/2026 | 1818.69 | 1887.93 | 1818.69 | 1846.38 | 1266 |
| 23/07/2026 | 1897.16 | 1920.24 | 1818.69 | 1869.46 | 5044 |
| 22/07/2026 | 1749.45 | 1883.31 | 1740.21 | 1878.69 | 5766 |
| 21/07/2026 | 1781.76 | 1786.37 | 1754.06 | 1772.53 | 2002 |
| 20/07/2026 | 1767.91 | 1823.30 | 1726.37 | 1767.91 | 7666 |
| 17/07/2026 | 1740.21 | 1790.99 | 1740.21 | 1781.76 | 1531 |
| 16/07/2026 | 1841.77 | 1841.77 | 1767.91 | 1781.76 | 4046 |
| 15/07/2026 | 1800.22 | 1855.61 | 1758.68 | 1837.15 | 2238 |
| 14/07/2026 | 1763.29 | 1864.85 | 1758.68 | 1827.92 | 1596 |
| 13/07/2026 | 1772.53 | 1883.31 | 1754.06 | 1823.30 | 7854 |
| 10/07/2026 | 1758.68 | 1777.14 | 1754.06 | 1772.53 | 4207 |
| 08/07/2026 | 1777.14 | 1800.22 | 1721.75 | 1772.53 | 6693 |
| 07/07/2026 | 1823.30 | 1827.92 | 1744.83 | 1772.53 | 5032 |
| 06/07/2026 | 1740.21 | 1823.30 | 1740.21 | 1795.61 | 6486 |
| 03/07/2026 | 1786.37 | 1837.15 | 1735.60 | 1772.53 | 7158 |