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 |
|---|---|---|---|---|---|
| 24/06/2025 | 2660.83 | 2827.13 | 2637.74 | 2794.80 | 229710 |
| 23/06/2025 | 2767.08 | 2767.08 | 2586.92 | 2633.12 | 159542 |
| 19/06/2025 | 2780.94 | 2827.13 | 2725.51 | 2780.94 | 63634 |
| 18/06/2025 | 2771.70 | 2845.61 | 2711.65 | 2780.94 | 129217 |
| 17/06/2025 | 2859.47 | 2910.29 | 2716.27 | 2780.94 | 337928 |
| 13/06/2025 | 3030.39 | 3030.39 | 2827.13 | 2859.47 | 110646 |
| 12/06/2025 | 3021.15 | 3085.83 | 2970.34 | 2988.82 | 198564 |
| 10/06/2025 | 2988.82 | 3132.02 | 2933.38 | 3090.45 | 331283 |
| 09/06/2025 | 3002.68 | 3118.16 | 2873.33 | 2919.52 | 116443 |
| 06/06/2025 | 3030.39 | 3030.39 | 2914.91 | 2998.06 | 172059 |
| 05/06/2025 | 3187.46 | 3187.46 | 2956.48 | 2979.58 | 179819 |
| 04/06/2025 | 3224.41 | 3233.65 | 3062.73 | 3136.64 | 149676 |
| 03/06/2025 | 3159.74 | 3238.27 | 3099.69 | 3233.65 | 218239 |
| 02/06/2025 | 3238.27 | 3238.27 | 3085.83 | 3136.64 | 88351 |
| 30/05/2025 | 3261.37 | 3279.85 | 3122.78 | 3238.27 | 273229 |
| 29/05/2025 | 3326.04 | 3372.24 | 3238.27 | 3279.85 | 197551 |
| 28/05/2025 | 3238.27 | 3339.90 | 3058.11 | 3302.94 | 167174 |
| 27/05/2025 | 3316.80 | 3330.66 | 3242.89 | 3252.13 | 145485 |
| 26/05/2025 | 3256.75 | 3307.56 | 3242.89 | 3279.85 | 103482 |
| 23/05/2025 | 3307.56 | 3307.56 | 3205.93 | 3233.65 | 131885 |
| 22/05/2025 | 3316.80 | 3344.52 | 3159.74 | 3284.47 | 180330 |
| 21/05/2025 | 3307.56 | 3372.24 | 3122.78 | 3210.55 | 338276 |
| 20/05/2025 | 3353.76 | 3372.24 | 3187.46 | 3293.70 | 337185 |
| 19/05/2025 | 3418.43 | 3423.05 | 3302.94 | 3330.66 | 398561 |
| 16/05/2025 | 3464.63 | 3496.96 | 3284.47 | 3312.18 | 464446 |
| 15/05/2025 | 3132.02 | 3529.30 | 3002.68 | 3399.95 | 735484 |
| 14/05/2025 | 3187.46 | 3353.76 | 3053.49 | 3215.17 | 530097 |
| 13/05/2025 | 2788.45 | 2862.03 | 2685.45 | 2836.27 | 457028 |
| 12/05/2025 | 2530.94 | 2740.63 | 2501.51 | 2729.59 | 346765 |
| 09/05/2025 | 2431.62 | 2538.30 | 2365.40 | 2475.76 | 259681 |
| 08/05/2025 | 2335.97 | 2464.73 | 2328.61 | 2416.90 | 241731 |
| 07/05/2025 | 2221.93 | 2380.12 | 2221.93 | 2328.61 | 427115 |
| 06/05/2025 | 2188.82 | 2277.11 | 2185.15 | 2229.29 | 193168 |
| 05/05/2025 | 2251.36 | 2273.43 | 2177.79 | 2207.22 | 271601 |
| 30/04/2025 | 2280.79 | 2324.94 | 2232.97 | 2262.40 | 197975 |
| 29/04/2025 | 2291.83 | 2405.87 | 2218.25 | 2321.26 | 285731 |
| 28/04/2025 | 2387.47 | 2420.58 | 2310.22 | 2343.33 | 92472 |
| 25/04/2025 | 2494.16 | 2494.16 | 2347.01 | 2387.47 | 263977 |
| 24/04/2025 | 2516.23 | 2648.66 | 2402.19 | 2453.69 | 263945 |
| 23/04/2025 | 2413.22 | 2611.87 | 2413.22 | 2505.19 | 440876 |
| 22/04/2025 | 2229.29 | 2398.51 | 2229.29 | 2376.44 | 255722 |
| 21/04/2025 | 2247.68 | 2273.43 | 2060.07 | 2199.86 | 402459 |
| 16/04/2025 | 2376.44 | 2420.58 | 2221.93 | 2247.68 | 270774 |
| 15/04/2025 | 2398.51 | 2405.87 | 2210.90 | 2343.33 | 320927 |
| 14/04/2025 | 2269.76 | 2398.51 | 2207.22 | 2350.69 | 358691 |
| 11/04/2025 | 2096.86 | 2177.79 | 2045.35 | 2126.29 | 555636 |
| 10/04/2025 | 2008.57 | 2133.64 | 1883.49 | 2015.93 | 322117 |
| 09/04/2025 | 1868.78 | 2060.07 | 1692.20 | 2008.57 | 774019 |
| 08/04/2025 | 2148.36 | 2225.61 | 1820.95 | 1850.38 | 729830 |
| 07/04/2025 | 2207.22 | 2258.72 | 2096.86 | 2104.21 | 366645 |