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 |
|---|---|---|---|---|---|
| 02/07/2026 | 1699.05 | 1792.76 | 1662.38 | 1707.20 | 10787 |
| 01/07/2026 | 1694.97 | 1711.27 | 1637.93 | 1690.90 | 7154 |
| 30/06/2026 | 1629.78 | 1703.12 | 1605.34 | 1686.83 | 18540 |
| 29/06/2026 | 1511.62 | 1711.27 | 1511.62 | 1633.86 | 17573 |
| 26/06/2026 | 1536.07 | 1580.89 | 1495.33 | 1536.07 | 1788 |
| 25/06/2026 | 1536.07 | 1556.44 | 1470.88 | 1511.62 | 3557 |
| 24/06/2026 | 1572.74 | 1572.74 | 1466.81 | 1515.70 | 2909 |
| 23/06/2026 | 1552.37 | 1556.44 | 1515.70 | 1552.37 | 4282 |
| 22/06/2026 | 1552.37 | 1556.44 | 1515.70 | 1544.22 | 2023 |
| 19/06/2026 | 1556.44 | 1556.44 | 1511.62 | 1519.77 | 3566 |
| 18/06/2026 | 1544.22 | 1572.74 | 1519.77 | 1540.15 | 1977 |
| 17/06/2026 | 1536.07 | 1576.82 | 1507.55 | 1523.85 | 6305 |
| 16/06/2026 | 1556.44 | 1572.74 | 1499.40 | 1560.52 | 6184 |
| 12/06/2026 | 1548.29 | 1597.19 | 1536.07 | 1560.52 | 21180 |
| 11/06/2026 | 1548.29 | 1589.04 | 1548.29 | 1568.67 | 24221 |
| 10/06/2026 | 1560.52 | 1560.52 | 1523.85 | 1540.15 | 2362 |
| 09/06/2026 | 1523.85 | 1564.59 | 1483.10 | 1548.29 | 1397 |
| 08/06/2026 | 1564.59 | 1568.67 | 1491.25 | 1548.29 | 30968 |
| 05/06/2026 | 1560.52 | 1629.78 | 1548.29 | 1560.52 | 2026 |
| 04/06/2026 | 1556.44 | 1613.49 | 1527.92 | 1605.34 | 14792 |
| 03/06/2026 | 1589.04 | 1617.56 | 1560.52 | 1564.59 | 1817 |
| 02/06/2026 | 1637.93 | 1637.93 | 1564.59 | 1589.04 | 6759 |
| 01/06/2026 | 1646.08 | 1646.08 | 1584.96 | 1629.78 | 3224 |
| 29/05/2026 | 1580.89 | 1617.56 | 1580.89 | 1605.34 | 3720 |
| 28/05/2026 | 1609.41 | 1621.63 | 1568.67 | 1593.11 | 3810 |
| 27/05/2026 | 1532.00 | 1601.26 | 1532.00 | 1597.19 | 2991 |
| 26/05/2026 | 1572.74 | 1572.74 | 1527.92 | 1544.22 | 12407 |
| 22/05/2026 | 1503.48 | 1556.44 | 1499.40 | 1503.48 | 1889 |
| 21/05/2026 | 1540.15 | 1589.04 | 1511.62 | 1511.62 | 7073 |
| 20/05/2026 | 1556.44 | 1572.74 | 1515.70 | 1548.29 | 2382 |
| 19/05/2026 | 1568.67 | 1568.67 | 1507.55 | 1552.37 | 1843 |
| 18/05/2026 | 1552.37 | 1589.04 | 1515.70 | 1548.29 | 11723 |
| 15/05/2026 | 1629.78 | 1629.78 | 1560.52 | 1589.04 | 1629 |
| 14/05/2026 | 1580.89 | 1621.63 | 1580.89 | 1617.56 | 3926 |
| 13/05/2026 | 1670.53 | 1670.53 | 1580.89 | 1589.04 | 10392 |
| 12/05/2026 | 1625.71 | 1674.60 | 1613.49 | 1662.38 | 5871 |
| 11/05/2026 | 1670.53 | 1686.83 | 1642.01 | 1646.08 | 2560 |
| 08/05/2026 | 1703.12 | 1723.50 | 1633.86 | 1637.93 | 4612 |
| 07/05/2026 | 1760.17 | 1760.17 | 1674.60 | 1694.97 | 5625 |
| 06/05/2026 | 1550.13 | 1703.61 | 1550.13 | 1680.58 | 4905 |
| 05/05/2026 | 1573.15 | 1615.36 | 1534.78 | 1576.99 | 4294 |
| 04/05/2026 | 1573.15 | 1642.22 | 1573.15 | 1596.17 | 3391 |
| 30/04/2026 | 1519.43 | 1665.24 | 1519.43 | 1611.52 | 9420 |
| 29/04/2026 | 1538.62 | 1603.85 | 1515.60 | 1561.64 | 5454 |
| 28/04/2026 | 1534.78 | 1592.33 | 1530.94 | 1584.66 | 6994 |
| 27/04/2026 | 1530.94 | 1580.82 | 1496.41 | 1557.80 | 2311 |
| 24/04/2026 | 1542.45 | 1584.66 | 1530.94 | 1553.97 | 2518 |
| 23/04/2026 | 1615.36 | 1615.36 | 1542.45 | 1557.80 | 4103 |
| 22/04/2026 | 1603.85 | 1669.07 | 1603.85 | 1615.36 | 2019 |
| 21/04/2026 | 1580.82 | 1630.70 | 1557.80 | 1607.68 | 1885 |