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 |
|---|---|---|---|---|---|
| 17/11/2025 | 4120.59 | 4222.22 | 3984.32 | 4148.31 | 184579 |
| 14/11/2025 | 3972.77 | 4111.36 | 3875.76 | 4044.37 | 314334 |
| 13/11/2025 | 4180.65 | 4180.65 | 3873.45 | 3945.05 | 256179 |
| 12/11/2025 | 4208.37 | 4328.47 | 4111.36 | 4182.96 | 225512 |
| 11/11/2025 | 4222.22 | 4222.22 | 4152.93 | 4208.37 | 215060 |
| 10/11/2025 | 3972.77 | 4249.94 | 3972.77 | 4152.93 | 291515 |
| 07/11/2025 | 4083.64 | 4083.64 | 3834.19 | 3910.41 | 402945 |
| 06/11/2025 | 4212.98 | 4342.33 | 4018.97 | 4065.16 | 103702 |
| 05/11/2025 | 4245.32 | 4407.00 | 4097.50 | 4229.15 | 920045 |
| 04/11/2025 | 4212.98 | 4349.26 | 3975.08 | 4245.32 | 1130053 |
| 03/11/2025 | 4018.97 | 4425.48 | 3885.00 | 4201.44 | 1089398 |
| 31/10/2025 | 3829.57 | 4079.02 | 3695.60 | 4055.92 | 779263 |
| 30/10/2025 | 3880.38 | 3972.77 | 3607.83 | 3829.57 | 637921 |
| 29/10/2025 | 3464.63 | 3977.39 | 3464.63 | 3813.40 | 1300488 |
| 28/10/2025 | 3194.38 | 3584.73 | 3025.77 | 3420.74 | 957848 |
| 27/10/2025 | 2836.37 | 3233.65 | 2799.42 | 3199.00 | 2108248 |
| 24/10/2025 | 2323.61 | 2383.66 | 2263.56 | 2365.18 | 589688 |
| 23/10/2025 | 2226.60 | 2374.42 | 2226.60 | 2271.87 | 914538 |
| 22/10/2025 | 2226.60 | 2268.18 | 2199.81 | 2231.22 | 470897 |
| 21/10/2025 | 2309.75 | 2316.68 | 2194.26 | 2226.60 | 433426 |
| 20/10/2025 | 2300.51 | 2392.90 | 2217.36 | 2268.18 | 365429 |
| 17/10/2025 | 2263.56 | 2328.23 | 2249.70 | 2299.59 | 182069 |
| 16/10/2025 | 2309.75 | 2365.18 | 2249.70 | 2283.88 | 167374 |
| 15/10/2025 | 2316.68 | 2395.21 | 2226.60 | 2284.81 | 381511 |
| 14/10/2025 | 2487.60 | 2582.30 | 2201.65 | 2306.06 | 676257 |
| 13/10/2025 | 2392.90 | 2538.42 | 2254.32 | 2485.29 | 1289734 |
| 09/10/2025 | 2143.45 | 2448.34 | 2143.45 | 2388.28 | 730568 |
| 08/10/2025 | 2189.64 | 2231.22 | 2111.11 | 2181.33 | 147913 |
| 07/10/2025 | 2245.08 | 2288.50 | 2172.09 | 2179.48 | 132111 |
| 06/10/2025 | 2282.03 | 2300.51 | 2212.74 | 2241.38 | 338156 |
| 03/10/2025 | 2217.36 | 2342.09 | 2178.56 | 2276.49 | 313413 |
| 02/10/2025 | 2069.54 | 2263.56 | 2023.34 | 2246.93 | 362434 |
| 01/10/2025 | 2032.58 | 2161.93 | 1991.01 | 2070.46 | 269859 |
| 30/09/2025 | 2180.40 | 2213.67 | 2029.81 | 2074.16 | 499058 |
| 29/09/2025 | 2226.60 | 2261.71 | 2142.52 | 2190.57 | 187031 |
| 26/09/2025 | 2332.85 | 2383.66 | 2134.21 | 2224.75 | 416946 |
| 25/09/2025 | 2494.53 | 2494.53 | 2245.08 | 2295.89 | 783523 |
| 24/09/2025 | 2586.92 | 2670.07 | 2480.67 | 2508.39 | 1030511 |
| 23/09/2025 | 2355.95 | 2510.70 | 2309.75 | 2434.48 | 840112 |
| 22/09/2025 | 1991.01 | 2309.75 | 1972.53 | 2292.20 | 799328 |
| 19/09/2025 | 2030.73 | 2078.78 | 1833.94 | 1906.01 | 1060933 |
| 18/09/2025 | 2402.14 | 2402.14 | 1977.15 | 2009.48 | 1227080 |
| 17/09/2025 | 2529.18 | 2529.18 | 2277.41 | 2358.26 | 450109 |
| 16/09/2025 | 2420.62 | 2540.73 | 2402.14 | 2450.65 | 505005 |
| 15/09/2025 | 2499.15 | 2577.68 | 2379.04 | 2385.97 | 529315 |
| 12/09/2025 | 2545.35 | 2596.16 | 2416.00 | 2499.15 | 333206 |
| 11/09/2025 | 2656.21 | 2716.27 | 2522.25 | 2591.54 | 1240212 |
| 10/09/2025 | 2582.30 | 2725.51 | 2494.53 | 2651.59 | 315251 |
| 09/09/2025 | 2513.01 | 2628.50 | 2436.79 | 2513.01 | 653615 |
| 08/09/2025 | 2494.53 | 2633.12 | 2365.18 | 2510.70 | 491240 |