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 |
|---|---|---|---|---|---|
| 04/04/2025 | 2324.94 | 2343.33 | 2100.54 | 2266.08 | 599124 |
| 03/04/2025 | 2427.94 | 2461.05 | 2358.04 | 2409.55 | 191520 |
| 01/04/2025 | 2593.48 | 2593.48 | 2468.40 | 2505.19 | 194530 |
| 31/03/2025 | 2564.05 | 2578.77 | 2442.65 | 2534.62 | 227528 |
| 28/03/2025 | 2641.30 | 2641.30 | 2530.94 | 2578.77 | 153836 |
| 27/03/2025 | 2648.66 | 2703.84 | 2575.09 | 2644.98 | 490453 |
| 26/03/2025 | 2711.20 | 2722.23 | 2615.55 | 2626.59 | 236148 |
| 25/03/2025 | 2725.91 | 2755.34 | 2692.81 | 2714.88 | 580843 |
| 21/03/2025 | 2700.16 | 2733.27 | 2619.23 | 2714.88 | 241481 |
| 20/03/2025 | 2795.81 | 2817.88 | 2648.66 | 2700.16 | 206422 |
| 19/03/2025 | 2538.30 | 2839.95 | 2486.80 | 2744.31 | 281034 |
| 18/03/2025 | 2696.48 | 2696.48 | 2523.59 | 2582.44 | 319722 |
| 17/03/2025 | 2674.41 | 2729.59 | 2641.30 | 2703.84 | 112809 |
| 14/03/2025 | 2611.87 | 2692.81 | 2589.80 | 2674.41 | 198585 |
| 13/03/2025 | 2641.30 | 2648.66 | 2508.87 | 2582.44 | 138221 |
| 12/03/2025 | 2435.30 | 2611.87 | 2387.47 | 2586.12 | 406383 |
| 11/03/2025 | 2464.73 | 2523.59 | 2354.37 | 2409.55 | 377124 |
| 10/03/2025 | 2586.12 | 2586.12 | 2302.86 | 2450.01 | 319846 |
| 07/03/2025 | 2564.05 | 2648.66 | 2479.44 | 2593.48 | 178538 |
| 06/03/2025 | 2597.16 | 2611.87 | 2486.80 | 2541.98 | 173366 |
| 05/03/2025 | 2494.16 | 2589.80 | 2450.01 | 2575.09 | 254099 |
| 28/02/2025 | 2575.09 | 2604.52 | 2361.72 | 2494.16 | 305530 |
| 27/02/2025 | 2641.30 | 2663.38 | 2472.08 | 2512.55 | 201259 |
| 26/02/2025 | 2736.95 | 2755.34 | 2619.23 | 2644.98 | 159913 |
| 25/02/2025 | 2810.52 | 2810.52 | 2597.16 | 2707.52 | 224381 |
| 24/02/2025 | 2832.60 | 2832.60 | 2740.63 | 2781.09 | 122578 |
| 21/02/2025 | 2799.49 | 2821.56 | 2733.27 | 2773.74 | 138499 |
| 20/02/2025 | 2700.16 | 2795.81 | 2674.41 | 2755.34 | 155693 |
| 19/02/2025 | 2799.49 | 2799.49 | 2689.13 | 2736.95 | 294745 |
| 18/02/2025 | 2589.80 | 2784.77 | 2545.66 | 2740.63 | 340144 |
| 17/02/2025 | 2626.59 | 2652.34 | 2501.51 | 2589.80 | 462980 |
| 14/02/2025 | 2714.88 | 2795.81 | 2604.52 | 2718.56 | 453002 |
| 13/02/2025 | 2523.59 | 2722.23 | 2494.16 | 2681.77 | 280806 |
| 12/02/2025 | 2420.58 | 2575.09 | 2361.72 | 2479.44 | 513013 |
| 11/02/2025 | 2549.34 | 2549.34 | 2317.58 | 2442.65 | 894391 |
| 10/02/2025 | 2586.12 | 2626.59 | 2497.83 | 2527.26 | 224587 |
| 07/02/2025 | 2718.56 | 2773.74 | 2505.19 | 2567.73 | 321740 |
| 06/02/2025 | 2755.34 | 2843.63 | 2685.45 | 2711.20 | 142883 |
| 05/02/2025 | 2795.81 | 2795.81 | 2714.88 | 2755.34 | 84422 |
| 04/02/2025 | 2795.81 | 2869.38 | 2759.02 | 2792.13 | 91769 |
| 03/02/2025 | 2759.02 | 2814.20 | 2656.02 | 2751.66 | 175098 |
| 31/01/2025 | 2979.74 | 3082.75 | 2869.38 | 2880.42 | 115531 |
| 30/01/2025 | 2836.27 | 2942.96 | 2795.81 | 2935.60 | 331317 |
| 29/01/2025 | 2670.73 | 2795.81 | 2626.59 | 2788.45 | 181139 |
| 28/01/2025 | 2678.09 | 2766.38 | 2582.44 | 2656.02 | 221562 |
| 27/01/2025 | 2854.67 | 2854.67 | 2656.02 | 2678.09 | 350947 |
| 24/01/2025 | 2839.95 | 2876.74 | 2622.91 | 2843.63 | 217313 |
| 23/01/2025 | 2906.17 | 2928.24 | 2803.17 | 2836.27 | 169542 |
| 22/01/2025 | 2843.63 | 2902.49 | 2759.02 | 2887.78 | 362135 |
| 21/01/2025 | 2803.17 | 2865.70 | 2751.66 | 2843.63 | 282324 |