TGNO4
Acción ARS
Último cierre
3230.00
-32.50
-1.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 3240.00
Mínimo 3200.00
Máximo 3260.00
Volumen 138446
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 3240.00 | 3260.00 | 3200.00 | 3230.00 | 138446 |
| 11/09/2026 | 3250.00 | 3287.50 | 3210.00 | 3262.50 | 226013 |
| 10/09/2026 | 3235.00 | 3320.00 | 3197.50 | 3250.00 | 313515 |
| 09/09/2026 | 3257.50 | 3297.50 | 3220.00 | 3235.00 | 112059 |
| 08/09/2026 | 3250.00 | 3280.00 | 3190.00 | 3260.00 | 199151 |
| 07/09/2026 | 3215.00 | 3250.00 | 3130.00 | 3217.50 | 65290 |
| 04/09/2026 | 3230.00 | 3245.00 | 3150.00 | 3202.50 | 293442 |
| 03/09/2026 | 3285.00 | 3350.00 | 3100.00 | 3185.00 | 182122 |
| 02/09/2026 | 3140.00 | 3280.00 | 3140.00 | 3255.00 | 232378 |
| 01/09/2026 | 3285.00 | 3367.50 | 3125.00 | 3130.00 | 660450 |
| 31/08/2026 | 3270.00 | 3350.00 | 3270.00 | 3285.00 | 379719 |
| 28/08/2026 | 3430.00 | 3475.00 | 3270.00 | 3290.00 | 305358 |
| 27/08/2026 | 3450.00 | 3537.50 | 3370.00 | 3427.50 | 224617 |
| 26/08/2026 | 3547.50 | 3600.00 | 3450.00 | 3502.50 | 294350 |
| 25/08/2026 | 3470.00 | 3540.00 | 3362.50 | 3520.00 | 202290 |
| 24/08/2026 | 3300.00 | 3447.50 | 3300.00 | 3427.50 | 147611 |
| 21/08/2026 | 3300.00 | 3380.00 | 3287.50 | 3327.50 | 197895 |
| 20/08/2026 | 3180.00 | 3280.00 | 3150.00 | 3267.50 | 345095 |
| 19/08/2026 | 3225.00 | 3250.00 | 3125.00 | 3147.50 | 320396 |
| 18/08/2026 | 3345.00 | 3390.00 | 3175.00 | 3187.50 | 301023 |
| 14/08/2026 | 3537.50 | 3540.00 | 3310.00 | 3345.00 | 343473 |
| 13/08/2026 | 3527.50 | 3560.00 | 3447.50 | 3495.00 | 272043 |
| 12/08/2026 | 3630.00 | 3667.50 | 3510.00 | 3515.00 | 347985 |
| 11/08/2026 | 3758.11 | 3853.49 | 3500.57 | 3576.88 | 374247 |
| 10/08/2026 | 3648.42 | 3796.26 | 3624.57 | 3729.49 | 120918 |
| 07/08/2026 | 3638.88 | 3710.42 | 3557.80 | 3648.42 | 129599 |
| 06/08/2026 | 3650.80 | 3767.65 | 3612.65 | 3636.49 | 127750 |
| 05/08/2026 | 3719.95 | 3729.49 | 3600.73 | 3605.49 | 163917 |
| 04/08/2026 | 3767.65 | 3815.34 | 3677.03 | 3688.96 | 137597 |
| 03/08/2026 | 3803.42 | 3853.49 | 3739.03 | 3793.88 | 114557 |
| 31/07/2026 | 3815.34 | 3891.64 | 3753.34 | 3805.80 | 145147 |
| 30/07/2026 | 3801.03 | 3872.57 | 3731.88 | 3772.42 | 128939 |
| 29/07/2026 | 3810.57 | 3903.57 | 3767.65 | 3767.65 | 67833 |
| 28/07/2026 | 3958.41 | 3996.57 | 3772.42 | 3827.26 | 65448 |
| 27/07/2026 | 4008.49 | 4008.49 | 3910.72 | 3932.18 | 56315 |
| 24/07/2026 | 4077.64 | 4094.33 | 3920.26 | 3977.49 | 101261 |
| 23/07/2026 | 4006.11 | 4063.34 | 3922.64 | 4034.72 | 209941 |
| 22/07/2026 | 3901.18 | 4039.49 | 3851.11 | 4003.72 | 97169 |
| 21/07/2026 | 3832.03 | 3910.72 | 3748.57 | 3889.26 | 96390 |
| 20/07/2026 | 3770.03 | 3815.34 | 3710.42 | 3801.03 | 40879 |
| 17/07/2026 | 3877.34 | 3877.34 | 3700.88 | 3750.95 | 58442 |
| 16/07/2026 | 3796.26 | 3870.18 | 3667.49 | 3734.26 | 77062 |
| 15/07/2026 | 3853.49 | 3901.18 | 3789.11 | 3817.72 | 56724 |
| 14/07/2026 | 3805.80 | 3855.88 | 3746.19 | 3851.11 | 150676 |
| 13/07/2026 | 3834.41 | 3863.03 | 3767.65 | 3793.88 | 90456 |
| 10/07/2026 | 3905.95 | 3905.95 | 3750.95 | 3839.18 | 14544 |
| 08/07/2026 | 3796.26 | 3863.03 | 3734.26 | 3796.26 | 124856 |
| 07/07/2026 | 3817.72 | 3860.65 | 3758.11 | 3796.26 | 72985 |
| 06/07/2026 | 3791.49 | 3901.18 | 3760.49 | 3789.11 | 94414 |
| 03/07/2026 | 3734.26 | 3810.57 | 3681.80 | 3791.49 | 43829 |