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 |
|---|---|---|---|---|---|
| 20/01/2025 | 2795.81 | 2828.92 | 2736.95 | 2792.13 | 560637 |
| 17/01/2025 | 2972.39 | 3071.71 | 2795.81 | 2762.70 | 330427 |
| 16/01/2025 | 3053.32 | 3057.00 | 2942.96 | 3012.85 | 218099 |
| 15/01/2025 | 3053.32 | 3119.53 | 2906.17 | 3057.00 | 330067 |
| 14/01/2025 | 2917.21 | 3068.03 | 2876.74 | 3005.49 | 273106 |
| 13/01/2025 | 3023.89 | 3034.92 | 2854.67 | 2913.53 | 354688 |
| 10/01/2025 | 3222.54 | 3222.54 | 2961.35 | 3012.85 | 594771 |
| 09/01/2025 | 3233.57 | 3277.72 | 3137.93 | 3174.71 | 295692 |
| 08/01/2025 | 3340.26 | 3340.26 | 3163.68 | 3218.86 | 382110 |
| 07/01/2025 | 3303.47 | 3325.54 | 3237.25 | 3303.47 | 410756 |
| 06/01/2025 | 3259.32 | 3310.83 | 3171.04 | 3274.04 | 313775 |
| 03/01/2025 | 3097.46 | 3251.97 | 3023.89 | 3229.89 | 515870 |
| 02/01/2025 | 2906.17 | 3119.53 | 2898.81 | 3090.10 | 385487 |
| 30/12/2024 | 3027.57 | 3027.57 | 2898.81 | 2906.17 | 284588 |
| 27/12/2024 | 3090.10 | 3104.82 | 2920.88 | 3034.92 | 273323 |
| 26/12/2024 | 3126.89 | 3152.64 | 3068.03 | 3108.50 | 310269 |
| 24/12/2024 | 3034.92 | 3097.46 | 3034.92 | 3090.10 | 115982 |
| 23/12/2024 | 3049.64 | 3148.96 | 3016.53 | 3064.35 | 196062 |
| 20/12/2024 | 3012.85 | 3079.07 | 2873.06 | 3049.64 | 282331 |
| 19/12/2024 | 3071.71 | 3145.28 | 2931.92 | 2983.42 | 427916 |
| 18/12/2024 | 3229.89 | 3296.11 | 3045.96 | 3071.71 | 613312 |
| 17/12/2024 | 3090.10 | 3226.22 | 3038.60 | 3215.18 | 703064 |
| 16/12/2024 | 3016.53 | 3115.86 | 2998.14 | 3075.39 | 794109 |
| 13/12/2024 | 2920.88 | 2998.14 | 2887.78 | 2979.74 | 620544 |
| 12/12/2024 | 2987.10 | 3049.64 | 2884.10 | 2909.85 | 560501 |
| 11/12/2024 | 2906.17 | 2979.74 | 2862.03 | 2972.39 | 1385932 |
| 10/12/2024 | 2884.10 | 2928.24 | 2832.60 | 2902.49 | 1395168 |
| 09/12/2024 | 2810.52 | 2898.81 | 2810.52 | 2873.06 | 335657 |
| 06/12/2024 | 2847.31 | 2884.10 | 2725.91 | 2865.70 | 306866 |
| 05/12/2024 | 2869.38 | 2939.28 | 2795.81 | 2832.60 | 439196 |
| 04/12/2024 | 3068.03 | 3090.10 | 2850.99 | 2913.53 | 303894 |
| 03/12/2024 | 3090.10 | 3171.04 | 3020.21 | 3049.64 | 434018 |
| 02/12/2024 | 3060.67 | 3148.96 | 3023.89 | 3045.96 | 684998 |
| 29/11/2024 | 3097.46 | 3097.46 | 3005.49 | 3057.00 | 309545 |
| 28/11/2024 | 3020.21 | 3060.67 | 2950.31 | 3057.00 | 272800 |
| 27/11/2024 | 3075.39 | 3112.18 | 2950.31 | 3020.21 | 402923 |
| 26/11/2024 | 3134.25 | 3193.11 | 3042.28 | 3068.03 | 715963 |
| 25/11/2024 | 3071.71 | 3182.07 | 3016.53 | 3108.50 | 636854 |
| 22/11/2024 | 3009.17 | 3090.10 | 2917.21 | 3027.57 | 466084 |
| 21/11/2024 | 2832.60 | 3134.25 | 2814.20 | 2961.35 | 573675 |
| 20/11/2024 | 2814.20 | 2865.70 | 2722.23 | 2821.56 | 293392 |
| 19/11/2024 | 2810.52 | 2906.17 | 2781.09 | 2806.84 | 499960 |
| 15/11/2024 | 2736.95 | 2850.99 | 2692.81 | 2714.88 | 478815 |
| 14/11/2024 | 2619.23 | 2766.38 | 2611.87 | 2751.66 | 399523 |
| 13/11/2024 | 2578.77 | 2641.30 | 2575.09 | 2619.23 | 329902 |
| 11/11/2024 | 2420.58 | 2538.30 | 2394.83 | 2486.80 | 176768 |
| 08/11/2024 | 2626.59 | 2630.27 | 2391.15 | 2472.08 | 396453 |
| 07/11/2024 | 2479.44 | 2600.84 | 2453.69 | 2564.05 | 242106 |
| 06/11/2024 | 2575.09 | 2685.45 | 2464.73 | 2486.80 | 257371 |
| 05/11/2024 | 2483.12 | 2571.41 | 2464.73 | 2545.66 | 417266 |