GLNG
CEDEAR ARSGolar LNG Ltd. · GLNG · NASDAQ GS
ISIN: AR0051097142 · Subyacente: EQUITY · Valor representado: ordinarias
Último cierre
8300.00
+110.00
+1.34%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8120.00
Mínimo 8120.00
Máximo 8315.00
Volumen 633
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 8120.00 | 8315.00 | 8120.00 | 8300.00 | 633 |
| 08/09/2026 | 8160.00 | 8210.00 | 8150.00 | 8190.00 | 829 |
| 07/09/2026 | 8235.00 | 8345.00 | 8015.00 | 8080.00 | 74 |
| 04/09/2026 | 8310.00 | 8310.00 | 8230.00 | 8235.00 | 115 |
| 03/09/2026 | 8415.00 | 8415.00 | 8200.00 | 8270.00 | 2195 |
| 02/09/2026 | 8300.00 | 8440.00 | 8220.00 | 8420.00 | 3587 |
| 01/09/2026 | 8365.00 | 8365.00 | 8205.00 | 8305.00 | 554 |
| 31/08/2026 | 8155.00 | 8220.00 | 8100.00 | 8190.00 | 3086 |
| 28/08/2026 | 8295.00 | 8300.00 | 8080.00 | 8100.00 | 30994 |
| 27/08/2026 | 8315.00 | 8335.00 | 8275.00 | 8280.00 | 135 |
| 26/08/2026 | 8330.00 | 8355.00 | 8170.00 | 8175.00 | 397 |
| 25/08/2026 | 8240.00 | 8310.00 | 8205.00 | 8280.00 | 165 |
| 24/08/2026 | 8285.00 | 8400.00 | 8175.00 | 8215.00 | 118 |
| 21/08/2026 | 8369.83 | 8369.83 | 8195.66 | 8230.49 | 2997 |
| 20/08/2026 | 8315.09 | 8454.42 | 8240.45 | 8260.35 | 1832 |
| 19/08/2026 | 8394.71 | 8394.71 | 8165.80 | 8220.54 | 1630 |
| 18/08/2026 | 8285.23 | 8285.23 | 8140.92 | 8220.54 | 1771 |
| 14/08/2026 | 8205.61 | 8275.28 | 8116.04 | 8185.71 | 12991 |
| 13/08/2026 | 8529.06 | 8618.63 | 8051.35 | 8061.31 | 11939 |
| 12/08/2026 | 8126.00 | 8140.92 | 8051.35 | 8086.19 | 9888 |
| 11/08/2026 | 7951.83 | 8056.33 | 7946.86 | 8021.50 | 546 |
| 10/08/2026 | 8001.59 | 8101.12 | 7976.71 | 8011.55 | 2196 |
| 07/08/2026 | 7862.26 | 7961.78 | 7862.26 | 7902.07 | 1826 |
| 06/08/2026 | 8021.50 | 8061.31 | 7912.02 | 8001.59 | 6497 |
| 05/08/2026 | 7643.31 | 7912.02 | 7643.31 | 7867.24 | 4758 |
| 04/08/2026 | 7787.62 | 7862.26 | 7708.00 | 7762.74 | 652 |
| 03/08/2026 | 7633.36 | 7767.72 | 7583.60 | 7732.88 | 116 |
| 31/07/2026 | 7663.22 | 7757.76 | 7598.53 | 7757.76 | 966 |
| 30/07/2026 | 7533.84 | 7553.74 | 7464.17 | 7464.17 | 1002 |
| 29/07/2026 | 7767.72 | 7767.72 | 7464.17 | 7518.91 | 143 |
| 28/07/2026 | 7767.72 | 7782.64 | 7712.98 | 7712.98 | 578 |
| 27/07/2026 | 7633.36 | 7827.43 | 7603.50 | 7827.43 | 933 |
| 24/07/2026 | 7946.86 | 7946.86 | 7742.83 | 7767.72 | 187 |
| 23/07/2026 | 7907.05 | 7926.95 | 7847.33 | 7867.24 | 2202 |
| 22/07/2026 | 7782.64 | 7931.93 | 7782.64 | 7862.26 | 2830 |
| 21/07/2026 | 7787.62 | 7812.50 | 7703.03 | 7792.60 | 372 |
| 20/07/2026 | 7892.12 | 7897.09 | 7772.69 | 7772.69 | 23632 |
| 17/07/2026 | 7757.76 | 7817.48 | 7678.15 | 7802.55 | 546 |
| 16/07/2026 | 7991.64 | 7991.64 | 7737.86 | 7762.74 | 160 |
| 15/07/2026 | 8051.35 | 8056.33 | 7797.57 | 7862.26 | 669 |
| 14/07/2026 | 7971.74 | 8036.43 | 7971.74 | 8021.50 | 331 |
| 13/07/2026 | 8056.33 | 8056.33 | 7931.93 | 7936.90 | 682 |
| 10/07/2026 | 7976.71 | 7986.66 | 7956.81 | 7986.66 | 452 |
| 08/07/2026 | 8056.33 | 8130.97 | 7926.95 | 8126.00 | 3748 |
| 07/07/2026 | 7847.33 | 7961.78 | 7847.33 | 7961.78 | 29 |
| 06/07/2026 | 7807.52 | 7867.24 | 7708.00 | 7757.76 | 733 |
| 03/07/2026 | 7961.78 | 7961.78 | 7907.05 | 7961.78 | 191 |
| 02/07/2026 | 7921.98 | 7926.95 | 7648.29 | 7717.95 | 813 |
| 01/07/2026 | 7827.43 | 7862.26 | 7782.64 | 7807.52 | 494 |
| 30/06/2026 | 7628.38 | 7792.60 | 7628.38 | 7742.83 | 5113 |