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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1050.97 | 1130.15 | 1036.57 | 1115.75 | 9578 |
| 04/09/2025 | 1065.36 | 1090.56 | 1025.77 | 1079.76 | 27864 |
| 03/09/2025 | 1101.36 | 1112.15 | 1025.77 | 1043.77 | 7853 |
| 02/09/2025 | 1108.55 | 1119.35 | 1058.17 | 1086.96 | 3784 |
| 01/09/2025 | 1101.36 | 1108.55 | 1072.56 | 1094.16 | 4248 |
| 29/08/2025 | 1166.14 | 1166.14 | 1101.36 | 1122.95 | 3058 |
| 28/08/2025 | 1122.95 | 1158.94 | 1112.15 | 1140.95 | 4018 |
| 27/08/2025 | 1151.74 | 1151.74 | 1115.75 | 1119.35 | 6857 |
| 26/08/2025 | 1130.15 | 1158.94 | 1112.15 | 1148.15 | 9672 |
| 25/08/2025 | 1212.93 | 1212.93 | 1126.55 | 1133.75 | 7890 |
| 22/08/2025 | 1202.13 | 1227.33 | 1173.34 | 1205.73 | 4273 |
| 21/08/2025 | 1194.94 | 1223.73 | 1187.74 | 1191.34 | 7707 |
| 20/08/2025 | 1212.93 | 1216.53 | 1194.94 | 1194.94 | 5784 |
| 19/08/2025 | 1259.72 | 1259.72 | 1202.13 | 1205.73 | 5996 |
| 18/08/2025 | 1266.92 | 1284.92 | 1209.33 | 1241.72 | 10514 |
| 14/08/2025 | 1331.70 | 1331.70 | 1238.13 | 1256.12 | 8648 |
| 13/08/2025 | 1364.10 | 1364.10 | 1313.71 | 1317.31 | 3325 |
| 12/08/2025 | 1407.29 | 1407.29 | 1313.71 | 1349.70 | 9636 |
| 11/08/2025 | 1385.69 | 1425.28 | 1367.70 | 1371.30 | 4947 |
| 08/08/2025 | 1392.89 | 1450.48 | 1371.30 | 1410.89 | 19539 |
| 07/08/2025 | 1457.68 | 1490.07 | 1410.89 | 1425.28 | 14069 |
| 06/08/2025 | 1500.87 | 1511.66 | 1439.68 | 1464.88 | 13907 |
| 05/08/2025 | 1371.30 | 1439.68 | 1367.70 | 1436.08 | 11865 |
| 04/08/2025 | 1418.09 | 1432.48 | 1349.70 | 1403.69 | 12904 |
| 01/08/2025 | 1378.49 | 1407.29 | 1331.70 | 1374.90 | 4768 |
| 31/07/2025 | 1436.08 | 1436.08 | 1367.70 | 1400.09 | 9880 |
| 30/07/2025 | 1407.29 | 1439.68 | 1356.90 | 1418.09 | 14313 |
| 29/07/2025 | 1302.91 | 1403.69 | 1295.71 | 1396.49 | 19385 |
| 28/07/2025 | 1227.33 | 1331.70 | 1220.13 | 1310.11 | 39094 |
| 25/07/2025 | 1241.72 | 1259.72 | 1227.33 | 1238.13 | 22870 |
| 24/07/2025 | 1223.73 | 1259.72 | 1194.94 | 1227.33 | 24082 |
| 23/07/2025 | 1256.12 | 1256.12 | 1187.74 | 1220.13 | 17795 |
| 22/07/2025 | 1216.53 | 1259.72 | 1194.94 | 1220.13 | 14416 |
| 21/07/2025 | 1259.72 | 1274.12 | 1212.93 | 1238.13 | 5586 |
| 18/07/2025 | 1274.12 | 1295.71 | 1234.53 | 1252.52 | 6836 |
| 17/07/2025 | 1227.33 | 1302.91 | 1227.33 | 1270.52 | 7455 |
| 16/07/2025 | 1274.12 | 1277.72 | 1212.93 | 1259.72 | 4305 |
| 15/07/2025 | 1234.53 | 1306.51 | 1234.53 | 1274.12 | 2984 |
| 14/07/2025 | 1234.53 | 1284.92 | 1198.53 | 1274.12 | 6307 |
| 11/07/2025 | 1281.32 | 1281.32 | 1227.33 | 1245.32 | 2520 |
| 08/07/2025 | 1241.72 | 1295.71 | 1209.33 | 1277.72 | 8060 |
| 07/07/2025 | 1274.12 | 1292.11 | 1223.73 | 1241.72 | 11383 |
| 04/07/2025 | 1241.72 | 1288.51 | 1238.13 | 1270.52 | 6993 |
| 03/07/2025 | 1223.73 | 1270.52 | 1223.73 | 1252.52 | 11979 |
| 02/07/2025 | 1184.14 | 1238.13 | 1158.94 | 1212.93 | 7880 |
| 01/07/2025 | 1191.34 | 1209.33 | 1155.34 | 1180.54 | 5374 |
| 30/06/2025 | 1245.32 | 1266.92 | 1162.54 | 1191.34 | 13179 |
| 27/06/2025 | 1245.32 | 1281.32 | 1223.73 | 1245.32 | 3816 |
| 26/06/2025 | 1227.33 | 1284.92 | 1227.33 | 1256.12 | 4837 |
| 25/06/2025 | 1274.12 | 1274.12 | 1230.93 | 1248.92 | 5123 |