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 |
|---|---|---|---|---|---|
| 02/07/2026 | 3734.26 | 3863.03 | 3703.26 | 3731.88 | 62818 |
| 01/07/2026 | 3815.34 | 3922.64 | 3719.95 | 3729.49 | 57729 |
| 30/06/2026 | 3901.18 | 3915.49 | 3793.88 | 3812.95 | 110694 |
| 29/06/2026 | 3805.80 | 3901.18 | 3805.80 | 3870.18 | 117502 |
| 26/06/2026 | 3743.80 | 3851.11 | 3655.57 | 3801.03 | 91359 |
| 25/06/2026 | 3748.57 | 3910.72 | 3662.72 | 3739.03 | 133398 |
| 24/06/2026 | 3891.64 | 3891.64 | 3767.65 | 3810.57 | 70177 |
| 23/06/2026 | 3891.64 | 3925.03 | 3786.72 | 3891.64 | 107740 |
| 22/06/2026 | 3948.87 | 3977.49 | 3863.03 | 3917.88 | 80492 |
| 19/06/2026 | 3910.72 | 3951.26 | 3843.95 | 3941.72 | 41663 |
| 18/06/2026 | 3882.11 | 3920.26 | 3817.72 | 3910.72 | 167757 |
| 17/06/2026 | 3905.95 | 3939.34 | 3843.95 | 3851.11 | 185002 |
| 16/06/2026 | 4106.26 | 4106.26 | 3882.11 | 3905.95 | 252585 |
| 12/06/2026 | 4091.95 | 4120.57 | 3977.49 | 4087.18 | 216826 |
| 11/06/2026 | 4006.11 | 4118.18 | 3929.80 | 4072.87 | 639704 |
| 10/06/2026 | 3865.41 | 4006.11 | 3672.26 | 3965.57 | 206019 |
| 09/06/2026 | 3777.18 | 3879.72 | 3748.57 | 3843.95 | 155815 |
| 08/06/2026 | 3710.42 | 3905.95 | 3672.26 | 3839.18 | 127148 |
| 05/06/2026 | 3867.80 | 3908.34 | 3700.88 | 3710.42 | 81928 |
| 04/06/2026 | 3958.41 | 3998.95 | 3848.72 | 3867.80 | 98129 |
| 03/06/2026 | 4034.72 | 4072.87 | 3903.57 | 3932.18 | 93807 |
| 02/06/2026 | 4120.57 | 4120.57 | 3991.80 | 4025.18 | 102583 |
| 01/06/2026 | 4029.95 | 4149.18 | 4029.95 | 4120.57 | 174973 |
| 29/05/2026 | 3920.26 | 4053.80 | 3863.03 | 4022.80 | 167067 |
| 28/05/2026 | 3848.72 | 3920.26 | 3820.11 | 3891.64 | 210917 |
| 27/05/2026 | 3755.72 | 3853.49 | 3693.72 | 3832.03 | 120116 |
| 26/05/2026 | 3815.34 | 3815.34 | 3691.34 | 3736.65 | 131036 |
| 22/05/2026 | 3872.57 | 3910.72 | 3748.57 | 3767.65 | 46339 |
| 21/05/2026 | 3779.57 | 3863.03 | 3724.72 | 3834.41 | 123821 |
| 20/05/2026 | 3815.34 | 3848.72 | 3734.26 | 3801.03 | 92795 |
| 19/05/2026 | 3665.11 | 3898.80 | 3576.88 | 3815.34 | 120626 |
| 18/05/2026 | 3486.27 | 3834.41 | 3486.27 | 3715.19 | 131106 |
| 15/05/2026 | 3665.11 | 3696.11 | 3433.80 | 3476.73 | 195602 |
| 14/05/2026 | 3691.34 | 3719.95 | 3612.65 | 3653.19 | 101486 |
| 13/05/2026 | 3822.49 | 3822.49 | 3634.11 | 3667.49 | 68159 |
| 12/05/2026 | 3791.49 | 3920.26 | 3719.95 | 3774.80 | 146464 |
| 11/05/2026 | 3910.72 | 3939.34 | 3777.18 | 3858.26 | 92367 |
| 08/05/2026 | 4029.95 | 4084.80 | 3863.03 | 3886.88 | 73207 |
| 07/05/2026 | 4101.49 | 4149.18 | 3958.41 | 4082.41 | 114286 |
| 06/05/2026 | 3832.03 | 4225.49 | 3765.26 | 4139.64 | 128492 |
| 05/05/2026 | 3667.49 | 3901.18 | 3636.49 | 3808.18 | 180983 |
| 04/05/2026 | 3791.49 | 3872.57 | 3634.11 | 3648.42 | 121662 |
| 30/04/2026 | 3908.34 | 3908.34 | 3703.26 | 3803.42 | 94606 |
| 29/04/2026 | 3867.80 | 3905.95 | 3805.80 | 3846.34 | 116060 |
| 28/04/2026 | 4006.11 | 4060.95 | 3843.95 | 3855.88 | 282667 |
| 27/04/2026 | 4049.03 | 4127.72 | 3925.03 | 4025.18 | 84641 |
| 24/04/2026 | 4144.41 | 4144.41 | 4006.11 | 4027.57 | 69960 |
| 23/04/2026 | 4158.72 | 4177.80 | 4008.49 | 4065.72 | 80050 |
| 22/04/2026 | 4196.87 | 4196.87 | 4113.41 | 4146.80 | 84781 |
| 21/04/2026 | 4170.64 | 4196.87 | 4063.34 | 4173.03 | 69540 |