TGSUD
Acción ARS
Último cierre
6.19
+0.15
+2.48%
Datos al 02/09/2026
Datos de la rueda actual
Apertura 6.09
Mínimo 6.01
Máximo 6.19
Volumen 15497
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 484 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 21/03/2025 | 5.45 | 5.55 | 5.27 | 5.53 | 5666 |
| 20/03/2025 | 5.55 | 5.55 | 5.34 | 5.42 | 4287 |
| 19/03/2025 | 5.19 | 5.52 | 5.14 | 5.48 | 9007 |
| 18/03/2025 | 5.38 | 5.38 | 5.00 | 5.05 | 5188 |
| 17/03/2025 | 5.47 | 5.57 | 5.40 | 5.41 | 12999 |
| 14/03/2025 | 5.24 | 5.51 | 5.24 | 5.50 | 5126 |
| 13/03/2025 | 5.35 | 5.35 | 5.10 | 5.10 | 1810 |
| 12/03/2025 | 5.07 | 5.38 | 5.02 | 5.34 | 4549 |
| 11/03/2025 | 4.95 | 4.95 | 4.71 | 4.87 | 2838 |
| 10/03/2025 | 4.85 | 4.92 | 4.62 | 4.77 | 6878 |
| 07/03/2025 | 5.15 | 5.15 | 4.77 | 5.05 | 6501 |
| 06/03/2025 | 5.19 | 5.19 | 4.92 | 4.95 | 5421 |
| 05/03/2025 | 4.88 | 5.17 | 4.85 | 5.17 | 7067 |
| 28/02/2025 | 4.90 | 5.15 | 4.87 | 4.98 | 3342 |
| 27/02/2025 | 5.28 | 5.39 | 5.00 | 5.06 | 2193 |
| 26/02/2025 | 5.37 | 5.39 | 5.17 | 5.25 | 4752 |
| 25/02/2025 | 5.50 | 5.55 | 5.12 | 5.29 | 7589 |
| 24/02/2025 | 5.49 | 5.71 | 5.33 | 5.50 | 1480 |
| 21/02/2025 | 5.87 | 5.87 | 5.54 | 5.55 | 4657 |
| 20/02/2025 | 5.46 | 5.76 | 5.45 | 5.63 | 3247 |
| 19/02/2025 | 5.73 | 5.73 | 5.48 | 5.55 | 13255 |
| 18/02/2025 | 5.33 | 5.61 | 5.21 | 5.57 | 7676 |
| 17/02/2025 | 5.49 | 5.49 | 5.05 | 5.08 | 9029 |
| 14/02/2025 | 5.63 | 5.67 | 5.47 | 5.54 | 4007 |
| 13/02/2025 | 5.26 | 5.56 | 5.26 | 5.56 | 3233 |
| 12/02/2025 | 5.12 | 5.40 | 4.96 | 5.26 | 3732 |
| 11/02/2025 | 5.30 | 5.33 | 5.01 | 5.18 | 8566 |
| 10/02/2025 | 5.40 | 5.49 | 5.20 | 5.40 | 8324 |
| 07/02/2025 | 5.63 | 5.63 | 5.24 | 5.32 | 35041 |
| 06/02/2025 | 5.69 | 5.72 | 5.55 | 5.57 | 5251 |
| 05/02/2025 | 5.77 | 5.77 | 5.54 | 5.61 | 3674 |
| 04/02/2025 | 5.75 | 5.77 | 5.69 | 5.77 | 6593 |
| 03/02/2025 | 5.80 | 5.80 | 5.42 | 5.68 | 5470 |
| 31/01/2025 | 6.03 | 6.14 | 5.71 | 5.80 | 12003 |
| 30/01/2025 | 6.03 | 6.05 | 5.89 | 5.96 | 26217 |
| 29/01/2025 | 5.41 | 5.87 | 5.41 | 5.86 | 11333 |
| 28/01/2025 | 5.80 | 5.80 | 5.35 | 5.53 | 10894 |
| 27/01/2025 | 5.89 | 5.89 | 5.51 | 5.64 | 9728 |
| 24/01/2025 | 6.10 | 6.11 | 5.74 | 5.92 | 8924 |
| 23/01/2025 | 6.30 | 6.30 | 6.01 | 6.10 | 9160 |
| 22/01/2025 | 6.00 | 6.30 | 5.92 | 6.30 | 17745 |
| 21/01/2025 | 5.84 | 6.04 | 5.81 | 6.00 | 16527 |
| 20/01/2025 | 5.97 | 6.25 | 5.82 | 5.84 | 15968 |
| 17/01/2025 | 6.15 | 6.15 | 5.80 | 5.80 | 11593 |
| 16/01/2025 | 6.30 | 6.55 | 5.99 | 6.04 | 19574 |
| 15/01/2025 | 6.40 | 6.65 | 6.22 | 6.30 | 20700 |
| 14/01/2025 | 6.31 | 6.94 | 6.21 | 6.49 | 21509 |
| 13/01/2025 | 6.75 | 7.00 | 6.30 | 6.42 | 16948 |
| 10/01/2025 | 6.97 | 7.28 | 6.50 | 7.03 | 19162 |
| 09/01/2025 | 6.90 | 7.60 | 6.90 | 7.45 | 11521 |