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 |
|---|---|---|---|---|---|
| 17/11/2025 | 1860.92 | 1910.80 | 1811.04 | 1880.11 | 11074 |
| 14/11/2025 | 1711.28 | 1872.43 | 1699.77 | 1853.25 | 17861 |
| 13/11/2025 | 1857.08 | 1857.08 | 1753.49 | 1765.00 | 21770 |
| 12/11/2025 | 1788.80 | 1792.40 | 1724.02 | 1756.41 | 22191 |
| 11/11/2025 | 1857.19 | 1867.99 | 1709.62 | 1760.01 | 20783 |
| 10/11/2025 | 1720.42 | 1871.58 | 1691.62 | 1788.80 | 29863 |
| 07/11/2025 | 1680.83 | 1742.01 | 1612.44 | 1691.62 | 44548 |
| 06/11/2025 | 1684.43 | 1727.62 | 1648.43 | 1655.63 | 29290 |
| 05/11/2025 | 1554.86 | 1677.23 | 1490.07 | 1644.84 | 52727 |
| 04/11/2025 | 1583.65 | 1637.64 | 1497.27 | 1526.06 | 20632 |
| 03/11/2025 | 1547.66 | 1648.43 | 1446.88 | 1565.65 | 27630 |
| 31/10/2025 | 1425.28 | 1547.66 | 1425.28 | 1522.46 | 26593 |
| 30/10/2025 | 1439.68 | 1454.08 | 1378.49 | 1421.68 | 19553 |
| 29/10/2025 | 1317.31 | 1432.48 | 1317.31 | 1421.68 | 68611 |
| 28/10/2025 | 1288.51 | 1396.49 | 1198.53 | 1324.51 | 46930 |
| 27/10/2025 | 1295.71 | 1299.31 | 1151.74 | 1263.32 | 103671 |
| 24/10/2025 | 971.78 | 1018.57 | 971.78 | 1011.38 | 41694 |
| 23/10/2025 | 971.78 | 1032.97 | 971.78 | 989.78 | 17755 |
| 22/10/2025 | 950.19 | 982.58 | 946.59 | 971.78 | 4199 |
| 21/10/2025 | 986.18 | 1018.57 | 942.99 | 978.98 | 8665 |
| 20/10/2025 | 1007.78 | 1032.97 | 942.99 | 986.18 | 20528 |
| 17/10/2025 | 1000.58 | 1061.76 | 993.38 | 1022.17 | 6817 |
| 16/10/2025 | 1058.17 | 1058.17 | 993.38 | 1029.37 | 8276 |
| 15/10/2025 | 1014.98 | 1054.57 | 1014.98 | 1043.77 | 7246 |
| 14/10/2025 | 1047.37 | 1151.74 | 978.98 | 1018.57 | 19986 |
| 13/10/2025 | 1065.36 | 1112.15 | 1007.78 | 1101.36 | 21549 |
| 09/10/2025 | 996.98 | 1083.36 | 957.39 | 1054.57 | 28034 |
| 08/10/2025 | 971.78 | 978.98 | 942.99 | 968.19 | 6139 |
| 07/10/2025 | 1025.77 | 1025.77 | 953.79 | 960.99 | 19673 |
| 06/10/2025 | 1068.96 | 1079.76 | 1007.78 | 1011.38 | 25721 |
| 03/10/2025 | 1022.17 | 1115.75 | 1022.17 | 1054.57 | 4907 |
| 02/10/2025 | 1000.58 | 1079.76 | 982.58 | 1047.37 | 3556 |
| 01/10/2025 | 1007.78 | 1068.96 | 960.99 | 996.98 | 12747 |
| 30/09/2025 | 1029.37 | 1058.17 | 1000.58 | 1014.98 | 5859 |
| 29/09/2025 | 1068.96 | 1112.15 | 1036.57 | 1058.17 | 5094 |
| 26/09/2025 | 1079.76 | 1086.96 | 1007.78 | 1086.96 | 21259 |
| 25/09/2025 | 1108.55 | 1162.54 | 1043.77 | 1076.16 | 23953 |
| 24/09/2025 | 1018.57 | 1187.74 | 1018.57 | 1166.14 | 96433 |
| 23/09/2025 | 964.59 | 1047.37 | 964.59 | 1014.98 | 19548 |
| 22/09/2025 | 802.62 | 978.98 | 802.62 | 957.39 | 32827 |
| 19/09/2025 | 827.82 | 845.81 | 730.64 | 824.22 | 18099 |
| 18/09/2025 | 935.79 | 935.79 | 799.02 | 817.02 | 20156 |
| 17/09/2025 | 950.19 | 982.58 | 917.80 | 935.79 | 12334 |
| 16/09/2025 | 964.59 | 1000.58 | 914.20 | 960.99 | 5514 |
| 15/09/2025 | 1004.18 | 1004.18 | 957.39 | 971.78 | 7303 |
| 12/09/2025 | 1022.17 | 1050.97 | 957.39 | 975.38 | 17385 |
| 11/09/2025 | 1058.17 | 1058.17 | 996.98 | 1029.37 | 10150 |
| 10/09/2025 | 986.18 | 1036.57 | 939.39 | 1011.38 | 29917 |
| 09/09/2025 | 1000.58 | 1076.16 | 942.99 | 960.99 | 60187 |
| 08/09/2025 | 1040.17 | 1068.96 | 935.79 | 1004.18 | 8051 |