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 |
|---|---|---|---|---|---|
| 05/09/2025 | 2762.46 | 2799.42 | 2702.41 | 2753.22 | 236513 |
| 04/09/2025 | 2748.60 | 2799.42 | 2688.55 | 2748.60 | 547936 |
| 03/09/2025 | 2790.18 | 2845.61 | 2660.83 | 2730.13 | 378636 |
| 02/09/2025 | 2831.75 | 2850.23 | 2730.13 | 2804.04 | 774206 |
| 01/09/2025 | 2947.24 | 3039.63 | 2790.18 | 2850.23 | 154527 |
| 29/08/2025 | 2956.48 | 3058.11 | 2868.71 | 2947.24 | 143026 |
| 28/08/2025 | 2873.33 | 3048.87 | 2790.18 | 2942.62 | 297999 |
| 27/08/2025 | 2993.44 | 3016.53 | 2864.09 | 2877.95 | 234016 |
| 26/08/2025 | 2877.95 | 3002.68 | 2804.04 | 2993.44 | 465757 |
| 25/08/2025 | 3187.46 | 3187.46 | 2864.09 | 2877.95 | 1046354 |
| 22/08/2025 | 3196.69 | 3270.61 | 3145.88 | 3196.69 | 216486 |
| 21/08/2025 | 3062.73 | 3224.41 | 3021.15 | 3150.50 | 115432 |
| 20/08/2025 | 3132.02 | 3302.94 | 3048.87 | 3095.07 | 277631 |
| 19/08/2025 | 3247.51 | 3270.61 | 3127.40 | 3150.50 | 176359 |
| 18/08/2025 | 3215.17 | 3279.85 | 3127.40 | 3252.13 | 298092 |
| 14/08/2025 | 3270.61 | 3270.61 | 3127.40 | 3224.41 | 352442 |
| 13/08/2025 | 3229.03 | 3298.32 | 3159.74 | 3242.89 | 187950 |
| 12/08/2025 | 3196.69 | 3312.18 | 3159.74 | 3238.27 | 387518 |
| 11/08/2025 | 3252.13 | 3275.23 | 3145.88 | 3201.31 | 131642 |
| 08/08/2025 | 3279.85 | 3284.47 | 3145.88 | 3196.69 | 244522 |
| 07/08/2025 | 3316.80 | 3353.76 | 3247.51 | 3275.23 | 377548 |
| 06/08/2025 | 3136.64 | 3344.52 | 3132.02 | 3312.18 | 1185073 |
| 05/08/2025 | 3095.07 | 3159.74 | 3039.63 | 3132.02 | 625578 |
| 04/08/2025 | 3025.77 | 3159.74 | 3025.77 | 3095.07 | 391839 |
| 01/08/2025 | 3011.91 | 3132.02 | 2961.10 | 3025.77 | 204324 |
| 31/07/2025 | 3118.16 | 3326.04 | 3048.87 | 3081.21 | 463650 |
| 30/07/2025 | 3192.08 | 3210.55 | 3099.69 | 3118.16 | 532971 |
| 29/07/2025 | 3196.69 | 3316.80 | 3145.88 | 3192.08 | 502959 |
| 28/07/2025 | 3044.25 | 3205.93 | 3016.53 | 3187.46 | 728662 |
| 25/07/2025 | 2817.90 | 3044.25 | 2785.56 | 3030.39 | 663125 |
| 24/07/2025 | 2720.89 | 2780.94 | 2720.89 | 2762.46 | 192307 |
| 23/07/2025 | 2628.50 | 2780.94 | 2628.50 | 2725.51 | 312948 |
| 22/07/2025 | 2730.13 | 2794.80 | 2591.54 | 2619.26 | 274786 |
| 21/07/2025 | 2767.08 | 2831.75 | 2693.17 | 2725.51 | 108248 |
| 18/07/2025 | 2716.27 | 2859.47 | 2716.27 | 2762.46 | 124099 |
| 17/07/2025 | 2725.51 | 2790.18 | 2665.45 | 2734.74 | 274756 |
| 16/07/2025 | 2688.55 | 2688.55 | 2628.50 | 2660.83 | 98171 |
| 15/07/2025 | 2586.92 | 2725.51 | 2586.92 | 2693.17 | 201305 |
| 14/07/2025 | 2536.11 | 2628.50 | 2485.29 | 2586.92 | 145606 |
| 11/07/2025 | 2586.92 | 2614.64 | 2531.49 | 2536.11 | 194656 |
| 08/07/2025 | 2633.12 | 2762.46 | 2614.64 | 2753.22 | 167057 |
| 07/07/2025 | 2743.98 | 2743.98 | 2619.26 | 2628.50 | 291419 |
| 04/07/2025 | 2767.08 | 2767.08 | 2720.89 | 2743.98 | 77440 |
| 03/07/2025 | 2679.31 | 2739.36 | 2637.74 | 2734.74 | 353705 |
| 02/07/2025 | 2586.92 | 2674.69 | 2586.92 | 2628.50 | 208770 |
| 01/07/2025 | 2614.64 | 2656.21 | 2531.49 | 2582.30 | 459699 |
| 30/06/2025 | 2707.03 | 2762.46 | 2540.73 | 2591.54 | 266328 |
| 27/06/2025 | 2725.51 | 2725.51 | 2586.92 | 2693.17 | 247727 |
| 26/06/2025 | 2762.46 | 2817.90 | 2660.83 | 2688.55 | 110679 |
| 25/06/2025 | 2790.18 | 2836.37 | 2697.79 | 2753.22 | 129998 |