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 |
|---|---|---|---|---|---|
| 04/11/2024 | 2354.37 | 2490.48 | 2354.37 | 2472.08 | 310509 |
| 01/11/2024 | 2413.22 | 2464.73 | 2280.79 | 2409.55 | 208122 |
| 31/10/2024 | 2472.08 | 2472.08 | 2354.37 | 2372.76 | 187395 |
| 30/10/2024 | 2427.94 | 2464.73 | 2376.44 | 2420.58 | 213624 |
| 29/10/2024 | 2214.57 | 2453.69 | 2188.82 | 2416.90 | 1079413 |
| 28/10/2024 | 2210.90 | 2251.36 | 2155.72 | 2214.57 | 321747 |
| 25/10/2024 | 2229.29 | 2266.08 | 2137.32 | 2210.90 | 309991 |
| 24/10/2024 | 2199.86 | 2247.68 | 2148.36 | 2225.61 | 173482 |
| 23/10/2024 | 2207.22 | 2229.29 | 2133.64 | 2177.79 | 75275 |
| 22/10/2024 | 2273.43 | 2273.43 | 2207.22 | 2210.90 | 112298 |
| 21/10/2024 | 2302.86 | 2302.86 | 2225.61 | 2240.33 | 152029 |
| 18/10/2024 | 2240.33 | 2280.79 | 2148.36 | 2266.08 | 312353 |
| 17/10/2024 | 2207.22 | 2255.04 | 2199.86 | 2240.33 | 134142 |
| 16/10/2024 | 2258.72 | 2310.22 | 2170.43 | 2196.18 | 121545 |
| 15/10/2024 | 2258.72 | 2295.51 | 2221.93 | 2277.11 | 254949 |
| 14/10/2024 | 2255.04 | 2328.61 | 2210.90 | 2258.72 | 114763 |
| 10/10/2024 | 2280.79 | 2332.29 | 2247.68 | 2255.04 | 188694 |
| 09/10/2024 | 2266.08 | 2347.01 | 2232.97 | 2284.47 | 337595 |
| 08/10/2024 | 2258.72 | 2280.79 | 2218.25 | 2269.76 | 124319 |
| 07/10/2024 | 2295.51 | 2302.86 | 2214.57 | 2262.40 | 118125 |
| 04/10/2024 | 2317.58 | 2350.69 | 2288.15 | 2295.51 | 178007 |
| 03/10/2024 | 2244.00 | 2332.29 | 2207.22 | 2313.90 | 166367 |
| 02/10/2024 | 2372.76 | 2380.12 | 2255.04 | 2262.40 | 184736 |
| 01/10/2024 | 2339.65 | 2361.72 | 2277.11 | 2328.61 | 270781 |
| 30/09/2024 | 2424.26 | 2464.73 | 2269.76 | 2339.65 | 193930 |
| 27/09/2024 | 2319.11 | 2374.49 | 2287.95 | 2364.10 | 317758 |
| 26/09/2024 | 2312.18 | 2374.49 | 2291.42 | 2319.11 | 332073 |
| 25/09/2024 | 2319.11 | 2388.33 | 2253.34 | 2308.72 | 674751 |
| 24/09/2024 | 2201.42 | 2308.72 | 2197.96 | 2298.34 | 353092 |
| 23/09/2024 | 2215.27 | 2239.49 | 2135.65 | 2191.04 | 190297 |
| 20/09/2024 | 2305.26 | 2315.64 | 2197.96 | 2215.27 | 165727 |
| 19/09/2024 | 2253.34 | 2312.18 | 2222.19 | 2274.11 | 130450 |
| 18/09/2024 | 2270.65 | 2305.26 | 2215.27 | 2239.49 | 83609 |
| 17/09/2024 | 2239.49 | 2291.42 | 2215.27 | 2256.80 | 166937 |
| 16/09/2024 | 2284.49 | 2312.18 | 2215.27 | 2239.49 | 214347 |
| 13/09/2024 | 2284.49 | 2312.18 | 2229.11 | 2256.80 | 207160 |
| 12/09/2024 | 2301.80 | 2346.80 | 2232.57 | 2274.11 | 220213 |
| 11/09/2024 | 2187.57 | 2322.57 | 2173.73 | 2298.34 | 298957 |
| 10/09/2024 | 2184.11 | 2191.04 | 2083.73 | 2184.11 | 274466 |
| 09/09/2024 | 2152.96 | 2215.27 | 2135.65 | 2166.81 | 104328 |
| 06/09/2024 | 2215.27 | 2260.26 | 2097.58 | 2152.96 | 138746 |
| 05/09/2024 | 2215.27 | 2284.49 | 2197.96 | 2211.80 | 230685 |
| 04/09/2024 | 2191.04 | 2256.80 | 2104.50 | 2215.27 | 348363 |
| 03/09/2024 | 2125.27 | 2232.57 | 2076.81 | 2170.27 | 407809 |