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 |
|---|---|---|---|---|---|
| 08/01/2025 | 6.50 | 7.17 | 6.50 | 7.02 | 14394 |
| 07/01/2025 | 6.84 | 7.75 | 6.80 | 7.33 | 13023 |
| 06/01/2025 | 6.90 | 7.30 | 6.65 | 6.84 | 14747 |
| 03/01/2025 | 6.65 | 7.00 | 6.33 | 6.86 | 9313 |
| 02/01/2025 | 6.15 | 6.68 | 6.00 | 6.62 | 15886 |
| 30/12/2024 | 6.33 | 6.33 | 5.99 | 6.17 | 11610 |
| 27/12/2024 | 5.80 | 6.19 | 5.76 | 6.13 | 12231 |
| 26/12/2024 | 5.96 | 5.99 | 5.87 | 5.98 | 13526 |
| 24/12/2024 | 5.93 | 5.93 | 5.85 | 5.85 | 74 |
| 23/12/2024 | 5.89 | 6.10 | 5.56 | 5.95 | 11758 |
| 20/12/2024 | 5.77 | 5.95 | 5.50 | 5.89 | 8319 |
| 19/12/2024 | 5.70 | 6.29 | 5.64 | 5.77 | 9992 |
| 18/12/2024 | 6.11 | 6.28 | 5.91 | 5.95 | 10047 |
| 17/12/2024 | 6.30 | 6.30 | 6.03 | 6.11 | 33661 |
| 16/12/2024 | 6.22 | 6.22 | 6.01 | 6.13 | 13116 |
| 13/12/2024 | 6.30 | 6.34 | 6.20 | 6.28 | 6618 |
| 12/12/2024 | 6.14 | 6.20 | 6.07 | 6.12 | 21005 |
| 11/12/2024 | 5.93 | 6.20 | 5.90 | 6.17 | 7350 |
| 10/12/2024 | 5.94 | 6.15 | 5.80 | 6.15 | 15892 |
| 09/12/2024 | 5.78 | 6.12 | 5.78 | 6.05 | 7350 |
| 06/12/2024 | 5.90 | 5.95 | 5.76 | 5.89 | 4338 |
| 05/12/2024 | 5.71 | 6.08 | 5.71 | 5.90 | 26360 |
| 04/12/2024 | 6.20 | 6.20 | 5.90 | 5.97 | 12116 |
| 03/12/2024 | 6.30 | 6.55 | 6.00 | 6.31 | 9674 |
| 02/12/2024 | 6.30 | 6.59 | 6.03 | 6.20 | 9529 |
| 29/11/2024 | 6.29 | 6.29 | 6.04 | 6.28 | 6571 |
| 28/11/2024 | 6.00 | 6.24 | 5.90 | 6.21 | 2287 |
| 27/11/2024 | 6.27 | 6.34 | 5.95 | 6.10 | 8227 |
| 26/11/2024 | 6.10 | 6.70 | 5.99 | 6.27 | 7626 |
| 25/11/2024 | 6.55 | 6.80 | 6.20 | 6.46 | 16184 |
| 22/11/2024 | 6.20 | 6.70 | 6.20 | 6.56 | 11291 |
| 21/11/2024 | 5.91 | 6.59 | 5.91 | 6.41 | 14373 |
| 20/11/2024 | 5.99 | 6.68 | 5.99 | 6.23 | 12020 |
| 19/11/2024 | 5.82 | 6.80 | 5.82 | 6.79 | 11424 |
| 15/11/2024 | 5.90 | 6.50 | 5.90 | 6.50 | 11796 |
| 14/11/2024 | 5.55 | 6.30 | 5.55 | 6.00 | 9206 |
| 13/11/2024 | 5.20 | 6.00 | 5.20 | 5.62 | 2021 |
| 11/11/2024 | 4.95 | 5.00 | 4.85 | 4.99 | 5564 |
| 08/11/2024 | 5.10 | 5.10 | 4.80 | 4.95 | 12234 |
| 07/11/2024 | 4.51 | 4.99 | 4.51 | 4.99 | 2756 |
| 06/11/2024 | 5.00 | 5.20 | 4.90 | 4.90 | 5696 |
| 05/11/2024 | 4.99 | 5.00 | 4.75 | 4.85 | 9822 |
| 04/11/2024 | 4.85 | 5.03 | 4.85 | 4.95 | 1570 |
| 01/11/2024 | 4.80 | 4.92 | 4.66 | 4.85 | 6496 |
| 31/10/2024 | 4.70 | 4.70 | 4.40 | 4.43 | 3080 |
| 30/10/2024 | 4.77 | 4.85 | 4.63 | 4.70 | 1687 |
| 29/10/2024 | 4.35 | 4.75 | 4.35 | 4.60 | 15101 |
| 28/10/2024 | 4.75 | 4.75 | 4.40 | 4.50 | 4044 |
| 25/10/2024 | 4.65 | 4.68 | 4.60 | 4.63 | 4421 |
| 24/10/2024 | 4.45 | 4.55 | 4.24 | 4.49 | 5407 |