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 |
|---|---|---|---|---|---|
| 05/11/2025 | 6.10 | 6.39 | 5.90 | 6.10 | 41806 |
| 04/11/2025 | 6.23 | 6.23 | 5.95 | 6.10 | 18050 |
| 03/11/2025 | 6.41 | 6.90 | 5.95 | 6.23 | 55773 |
| 31/10/2025 | 6.32 | 6.69 | 6.22 | 6.40 | 25046 |
| 30/10/2025 | 6.40 | 6.65 | 6.00 | 6.32 | 29221 |
| 29/10/2025 | 6.21 | 6.90 | 6.21 | 6.50 | 52582 |
| 28/10/2025 | 6.00 | 6.48 | 5.80 | 6.13 | 46631 |
| 27/10/2025 | 5.55 | 6.50 | 5.55 | 6.24 | 137816 |
| 24/10/2025 | 4.64 | 4.86 | 4.41 | 4.51 | 37817 |
| 23/10/2025 | 4.40 | 4.74 | 4.36 | 4.60 | 9775 |
| 22/10/2025 | 4.35 | 4.48 | 4.14 | 4.39 | 35443 |
| 21/10/2025 | 4.21 | 4.56 | 4.21 | 4.28 | 13289 |
| 20/10/2025 | 4.60 | 4.65 | 4.15 | 4.41 | 6464 |
| 17/10/2025 | 4.43 | 4.53 | 4.39 | 4.43 | 7771 |
| 16/10/2025 | 4.51 | 4.75 | 4.43 | 4.43 | 9357 |
| 15/10/2025 | 4.54 | 4.75 | 4.42 | 4.53 | 9991 |
| 14/10/2025 | 4.98 | 5.15 | 4.20 | 4.48 | 10403 |
| 13/10/2025 | 4.67 | 4.99 | 4.62 | 4.93 | 9460 |
| 09/10/2025 | 4.13 | 4.69 | 4.13 | 4.68 | 7466 |
| 08/10/2025 | 4.30 | 4.30 | 4.10 | 4.24 | 1611 |
| 07/10/2025 | 4.12 | 4.37 | 4.12 | 4.20 | 3395 |
| 06/10/2025 | 4.18 | 4.50 | 4.08 | 4.40 | 17727 |
| 03/10/2025 | 4.39 | 4.52 | 4.16 | 4.22 | 2910 |
| 02/10/2025 | 4.10 | 4.30 | 4.06 | 4.30 | 9756 |
| 01/10/2025 | 4.12 | 4.39 | 4.10 | 4.16 | 6860 |
| 30/09/2025 | 4.38 | 4.46 | 4.12 | 4.30 | 12466 |
| 29/09/2025 | 4.40 | 4.55 | 4.37 | 4.37 | 5586 |
| 26/09/2025 | 4.61 | 4.80 | 4.39 | 4.54 | 8714 |
| 25/09/2025 | 4.72 | 4.72 | 4.42 | 4.59 | 17532 |
| 24/09/2025 | 4.70 | 4.95 | 4.56 | 4.76 | 24152 |
| 23/09/2025 | 4.43 | 4.74 | 4.43 | 4.64 | 23515 |
| 22/09/2025 | 4.21 | 4.70 | 4.20 | 4.60 | 11757 |
| 19/09/2025 | 4.02 | 4.22 | 3.97 | 4.10 | 22673 |
| 18/09/2025 | 4.47 | 4.47 | 3.84 | 3.97 | 41020 |
| 17/09/2025 | 4.44 | 4.59 | 4.30 | 4.49 | 5719 |
| 16/09/2025 | 4.38 | 4.49 | 4.30 | 4.45 | 15579 |
| 15/09/2025 | 4.23 | 4.40 | 4.21 | 4.22 | 25686 |
| 12/09/2025 | 4.54 | 4.54 | 4.10 | 4.31 | 12376 |
| 11/09/2025 | 4.71 | 4.78 | 4.50 | 4.63 | 4647 |
| 10/09/2025 | 4.37 | 4.85 | 4.37 | 4.76 | 3085 |
| 09/09/2025 | 4.35 | 4.65 | 4.35 | 4.46 | 27423 |
| 08/09/2025 | 4.62 | 5.15 | 3.55 | 4.35 | 34957 |
| 05/09/2025 | 5.31 | 5.50 | 5.13 | 5.21 | 15246 |
| 04/09/2025 | 5.07 | 5.39 | 4.91 | 5.29 | 14084 |
| 03/09/2025 | 5.29 | 5.33 | 5.00 | 5.06 | 12908 |
| 02/09/2025 | 5.01 | 5.25 | 4.91 | 5.25 | 5365 |
| 01/09/2025 | 5.34 | 5.51 | 5.00 | 5.12 | 24985 |
| 29/08/2025 | 5.50 | 5.59 | 5.39 | 5.46 | 4239 |
| 28/08/2025 | 5.50 | 5.67 | 5.45 | 5.58 | 7487 |
| 27/08/2025 | 5.41 | 5.45 | 5.29 | 5.36 | 5604 |