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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1180.54 | 1281.32 | 1180.54 | 1274.12 | 17123 |
| 23/06/2025 | 1205.73 | 1295.71 | 1158.94 | 1194.94 | 27901 |
| 19/06/2025 | 1281.32 | 1288.51 | 1238.13 | 1256.12 | 16620 |
| 18/06/2025 | 1310.11 | 1367.70 | 1270.52 | 1281.32 | 7991 |
| 17/06/2025 | 1360.50 | 1360.50 | 1302.91 | 1317.31 | 16047 |
| 13/06/2025 | 1457.68 | 1457.68 | 1338.90 | 1356.90 | 13038 |
| 12/06/2025 | 1475.67 | 1544.06 | 1439.68 | 1454.08 | 5043 |
| 10/06/2025 | 1439.68 | 1540.46 | 1378.49 | 1497.27 | 27721 |
| 09/06/2025 | 1407.29 | 1446.88 | 1360.50 | 1425.28 | 9369 |
| 06/06/2025 | 1403.69 | 1511.66 | 1331.70 | 1421.68 | 11005 |
| 05/06/2025 | 1425.28 | 1436.08 | 1331.70 | 1425.28 | 26249 |
| 04/06/2025 | 1457.68 | 1504.47 | 1421.68 | 1439.68 | 16192 |
| 03/06/2025 | 1421.68 | 1508.07 | 1421.68 | 1472.07 | 14760 |
| 02/06/2025 | 1511.66 | 1533.26 | 1464.88 | 1479.27 | 21841 |
| 30/05/2025 | 1464.88 | 1540.46 | 1418.09 | 1500.87 | 17291 |
| 29/05/2025 | 1450.48 | 1526.06 | 1425.28 | 1464.88 | 18789 |
| 28/05/2025 | 1457.68 | 1536.86 | 1450.48 | 1479.27 | 17201 |
| 27/05/2025 | 1508.07 | 1536.86 | 1464.88 | 1511.66 | 18434 |
| 26/05/2025 | 1526.06 | 1569.25 | 1475.67 | 1508.07 | 27117 |
| 23/05/2025 | 1439.68 | 1551.26 | 1439.68 | 1515.26 | 15930 |
| 22/05/2025 | 1500.87 | 1569.25 | 1454.08 | 1515.26 | 15886 |
| 21/05/2025 | 1608.84 | 1634.04 | 1500.87 | 1515.26 | 38226 |
| 20/05/2025 | 1511.66 | 1619.64 | 1493.67 | 1547.66 | 52082 |
| 19/05/2025 | 1439.68 | 1526.06 | 1385.69 | 1493.67 | 164663 |
| 16/05/2025 | 1403.69 | 1403.69 | 1364.10 | 1392.89 | 28748 |
| 15/05/2025 | 1356.90 | 1436.08 | 1288.51 | 1385.69 | 299826 |
| 14/05/2025 | 1389.29 | 1403.69 | 1288.51 | 1356.90 | 17622 |
| 13/05/2025 | 1374.90 | 1421.68 | 1338.90 | 1382.09 | 15832 |
| 12/05/2025 | 1284.92 | 1367.70 | 1230.93 | 1360.50 | 19362 |
| 09/05/2025 | 1194.94 | 1288.51 | 1194.94 | 1256.12 | 12800 |
| 08/05/2025 | 1227.33 | 1292.11 | 1166.14 | 1220.13 | 7362 |
| 07/05/2025 | 1151.74 | 1295.71 | 1151.74 | 1234.53 | 18770 |
| 06/05/2025 | 1108.55 | 1169.74 | 1101.36 | 1166.14 | 6432 |
| 05/05/2025 | 1173.34 | 1187.74 | 1014.98 | 1094.16 | 12880 |
| 30/04/2025 | 1144.55 | 1158.94 | 1119.35 | 1140.95 | 2618 |
| 29/04/2025 | 1191.34 | 1191.34 | 1130.15 | 1151.74 | 5340 |
| 28/04/2025 | 1198.53 | 1259.72 | 1144.55 | 1187.74 | 8482 |
| 25/04/2025 | 1202.13 | 1230.93 | 1151.74 | 1194.94 | 4733 |
| 24/04/2025 | 1122.95 | 1281.32 | 1122.95 | 1209.33 | 15206 |
| 23/04/2025 | 1094.16 | 1223.73 | 1094.16 | 1119.35 | 25605 |
| 22/04/2025 | 1043.77 | 1115.75 | 1040.17 | 1061.76 | 8908 |
| 21/04/2025 | 1122.95 | 1130.15 | 1036.57 | 1043.77 | 13127 |
| 16/04/2025 | 1184.14 | 1259.72 | 1122.95 | 1148.15 | 9727 |
| 15/04/2025 | 1223.73 | 1227.33 | 1151.74 | 1176.94 | 7762 |
| 14/04/2025 | 1194.94 | 1259.72 | 1151.74 | 1184.14 | 9308 |
| 11/04/2025 | 1007.78 | 1140.95 | 986.18 | 1097.76 | 18836 |
| 10/04/2025 | 1000.58 | 1094.16 | 1000.58 | 1011.38 | 17955 |
| 09/04/2025 | 1000.58 | 1094.16 | 881.80 | 1061.76 | 23095 |
| 08/04/2025 | 1101.36 | 1151.74 | 971.78 | 1000.58 | 16456 |
| 07/04/2025 | 1065.36 | 1137.35 | 1043.77 | 1086.96 | 28479 |