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 |
|---|---|---|---|---|---|
| 04/11/2024 | 1028.70 | 1094.07 | 963.33 | 1049.34 | 42108 |
| 01/11/2024 | 963.33 | 997.74 | 956.45 | 987.42 | 11890 |
| 31/10/2024 | 963.33 | 963.33 | 894.52 | 949.57 | 5907 |
| 30/10/2024 | 894.52 | 946.13 | 894.52 | 925.49 | 14300 |
| 29/10/2024 | 825.71 | 908.28 | 825.71 | 880.76 | 22127 |
| 28/10/2024 | 849.80 | 860.12 | 798.19 | 849.80 | 9318 |
| 25/10/2024 | 836.04 | 880.76 | 836.04 | 853.24 | 5658 |
| 24/10/2024 | 825.71 | 846.36 | 794.75 | 836.04 | 2322 |
| 23/10/2024 | 825.71 | 825.71 | 798.19 | 818.83 | 4668 |
| 22/10/2024 | 825.71 | 832.59 | 798.19 | 825.71 | 1252 |
| 21/10/2024 | 822.27 | 822.27 | 794.75 | 815.39 | 10305 |
| 18/10/2024 | 849.80 | 849.80 | 801.63 | 815.39 | 1705 |
| 17/10/2024 | 774.11 | 825.71 | 774.11 | 818.83 | 3199 |
| 16/10/2024 | 801.63 | 829.15 | 801.63 | 811.95 | 3536 |
| 15/10/2024 | 880.76 | 880.76 | 805.07 | 832.59 | 4250 |
| 14/10/2024 | 853.24 | 860.12 | 836.04 | 849.80 | 3046 |
| 10/10/2024 | 832.59 | 853.24 | 818.83 | 853.24 | 3103 |
| 09/10/2024 | 794.75 | 867.00 | 794.75 | 846.36 | 9841 |
| 08/10/2024 | 794.75 | 842.92 | 794.75 | 825.71 | 2804 |
| 07/10/2024 | 880.76 | 880.76 | 818.83 | 829.15 | 983 |
| 04/10/2024 | 798.19 | 849.80 | 798.19 | 846.36 | 10371 |
| 03/10/2024 | 784.43 | 822.27 | 784.43 | 808.51 | 6132 |
| 02/10/2024 | 798.19 | 818.83 | 774.11 | 794.75 | 3565 |
| 01/10/2024 | 811.95 | 822.27 | 770.67 | 801.63 | 2863 |
| 30/09/2024 | 787.87 | 825.71 | 787.87 | 791.31 | 4088 |
| 27/09/2024 | 801.63 | 822.27 | 801.63 | 822.27 | 1529 |
| 26/09/2024 | 818.83 | 832.59 | 798.19 | 825.71 | 4261 |
| 25/09/2024 | 805.07 | 832.59 | 801.63 | 825.71 | 20403 |
| 24/09/2024 | 825.71 | 836.04 | 805.07 | 825.71 | 10442 |
| 23/09/2024 | 791.31 | 839.48 | 791.31 | 832.59 | 1538 |
| 20/09/2024 | 808.51 | 880.76 | 774.11 | 829.15 | 4594 |
| 19/09/2024 | 825.71 | 839.48 | 805.07 | 811.95 | 3125 |
| 18/09/2024 | 829.15 | 856.68 | 815.39 | 825.71 | 5951 |
| 17/09/2024 | 867.00 | 867.00 | 829.15 | 842.92 | 2742 |
| 16/09/2024 | 870.44 | 870.44 | 836.04 | 860.12 | 4708 |
| 13/09/2024 | 856.68 | 873.88 | 839.48 | 860.12 | 8984 |
| 12/09/2024 | 839.48 | 880.76 | 825.71 | 856.68 | 14831 |
| 11/09/2024 | 818.83 | 860.12 | 818.83 | 842.92 | 31326 |
| 10/09/2024 | 842.92 | 842.92 | 801.63 | 829.15 | 7700 |
| 09/09/2024 | 829.15 | 842.92 | 805.07 | 825.71 | 6733 |
| 06/09/2024 | 829.15 | 853.24 | 815.39 | 825.71 | 2939 |
| 05/09/2024 | 825.71 | 877.32 | 811.95 | 863.56 | 8589 |
| 04/09/2024 | 849.80 | 849.80 | 811.95 | 829.15 | 5709 |
| 03/09/2024 | 904.84 | 904.84 | 818.83 | 842.92 | 16776 |