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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1223.73 | 1227.33 | 1094.16 | 1162.54 | 15292 |
| 03/04/2025 | 1331.70 | 1331.70 | 1227.33 | 1274.12 | 9910 |
| 01/04/2025 | 1367.70 | 1414.49 | 1324.51 | 1328.11 | 6628 |
| 31/03/2025 | 1367.70 | 1367.70 | 1295.71 | 1320.91 | 6143 |
| 28/03/2025 | 1367.70 | 1403.69 | 1346.10 | 1360.50 | 5745 |
| 27/03/2025 | 1382.09 | 1457.68 | 1382.09 | 1400.09 | 5562 |
| 26/03/2025 | 1450.48 | 1497.27 | 1410.89 | 1418.09 | 2469 |
| 25/03/2025 | 1457.68 | 1479.27 | 1425.28 | 1450.48 | 4260 |
| 21/03/2025 | 1454.08 | 1461.28 | 1414.49 | 1454.08 | 3618 |
| 20/03/2025 | 1428.88 | 1446.88 | 1374.90 | 1443.28 | 8882 |
| 19/03/2025 | 1392.89 | 1439.68 | 1342.50 | 1407.29 | 9965 |
| 18/03/2025 | 1367.70 | 1436.08 | 1367.70 | 1389.29 | 5373 |
| 17/03/2025 | 1428.88 | 1439.68 | 1392.89 | 1428.88 | 5115 |
| 14/03/2025 | 1396.49 | 1436.08 | 1331.70 | 1418.09 | 12165 |
| 13/03/2025 | 1356.90 | 1371.30 | 1295.71 | 1360.50 | 4225 |
| 12/03/2025 | 1367.70 | 1374.90 | 1302.91 | 1367.70 | 6815 |
| 11/03/2025 | 1346.10 | 1346.10 | 1259.72 | 1320.91 | 4446 |
| 10/03/2025 | 1310.11 | 1371.30 | 1266.92 | 1302.91 | 11765 |
| 07/03/2025 | 1436.08 | 1461.28 | 1317.31 | 1371.30 | 21117 |
| 06/03/2025 | 1360.50 | 1490.07 | 1360.50 | 1403.69 | 11412 |
| 05/03/2025 | 1356.90 | 1418.09 | 1317.31 | 1410.89 | 4468 |
| 28/02/2025 | 1382.09 | 1414.49 | 1259.72 | 1353.30 | 11541 |
| 27/02/2025 | 1475.67 | 1475.67 | 1338.90 | 1349.70 | 14902 |
| 26/02/2025 | 1475.67 | 1540.46 | 1450.48 | 1454.08 | 6757 |
| 25/02/2025 | 1554.86 | 1554.86 | 1457.68 | 1490.07 | 6768 |
| 24/02/2025 | 1554.86 | 1576.45 | 1522.46 | 1544.06 | 9952 |
| 21/02/2025 | 1601.64 | 1670.03 | 1526.06 | 1536.86 | 11569 |
| 20/02/2025 | 1590.85 | 1626.84 | 1540.46 | 1601.64 | 8413 |
| 19/02/2025 | 1608.84 | 1619.64 | 1518.86 | 1590.85 | 6724 |
| 18/02/2025 | 1475.67 | 1587.25 | 1475.67 | 1554.86 | 12825 |
| 17/02/2025 | 1540.46 | 1576.45 | 1461.28 | 1522.46 | 13655 |
| 14/02/2025 | 1576.45 | 1713.22 | 1554.86 | 1605.24 | 29952 |
| 13/02/2025 | 1482.87 | 1576.45 | 1432.48 | 1518.86 | 16851 |
| 12/02/2025 | 1371.30 | 1493.67 | 1223.73 | 1432.48 | 11431 |
| 11/02/2025 | 1500.87 | 1500.87 | 1295.71 | 1360.50 | 17572 |
| 10/02/2025 | 1500.87 | 1511.66 | 1367.70 | 1443.28 | 13670 |
| 07/02/2025 | 1547.66 | 1655.63 | 1425.28 | 1500.87 | 38793 |
| 06/02/2025 | 1619.64 | 1713.22 | 1583.65 | 1598.05 | 9189 |
| 05/02/2025 | 1619.64 | 1655.63 | 1511.66 | 1616.04 | 10287 |
| 04/02/2025 | 1680.83 | 1680.83 | 1576.45 | 1601.64 | 8435 |
| 03/02/2025 | 1565.65 | 1655.63 | 1425.28 | 1623.24 | 12069 |
| 31/01/2025 | 1727.62 | 1727.62 | 1547.66 | 1580.05 | 21232 |
| 30/01/2025 | 1713.22 | 1792.40 | 1634.04 | 1652.03 | 16437 |
| 29/01/2025 | 1587.25 | 1688.03 | 1587.25 | 1677.23 | 29961 |
| 28/01/2025 | 1781.60 | 1864.39 | 1598.05 | 1652.03 | 35128 |
| 27/01/2025 | 1821.20 | 1842.79 | 1727.62 | 1760.01 | 28904 |
| 24/01/2025 | 2022.75 | 2022.75 | 1849.99 | 1900.38 | 27931 |
| 23/01/2025 | 2123.53 | 2130.73 | 1939.97 | 1972.36 | 12958 |
| 22/01/2025 | 1979.56 | 2116.33 | 1900.38 | 2033.55 | 24876 |
| 21/01/2025 | 1871.58 | 2015.55 | 1799.60 | 1975.96 | 25996 |