24,800€
5,98%
Echtzeit-Aktienkurs Transportadora de Gas del Sur S.A.
Bid:
Ask:
Aktienkurse zur Transportadora de Gas del Sur S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 23,60 | 24,80 | 23,30 | 24,80 | -0,40% | - |
| 13.03.2025 | 24,60 | 24,90 | 23,40 | 24,90 | -4,23% | - |
| 12.03.2025 | 22,20 | 26,00 | 21,90 | 26,00 | 14,54% | - |
| 11.03.2025 | 22,00 | 22,70 | 21,30 | 22,70 | 2,71% | - |
| 10.03.2025 | 23,20 | 24,85 | 21,40 | 22,10 | -4,74% | - |
| 07.03.2025 | 22,40 | 23,30 | 21,90 | 23,20 | 3,57% | - |
| 06.03.2025 | 23,60 | 24,50 | 22,30 | 22,40 | -5,08% | - |
| 05.03.2025 | 23,60 | 23,80 | 22,60 | 23,60 | 0,00% | - |
| 04.03.2025 | 24,40 | 24,60 | 23,20 | 23,60 | -4,45% | - |
| 03.03.2025 | 24,00 | 26,20 | 23,60 | 24,70 | 2,07% | - |
| 28.02.2025 | 24,00 | 24,80 | 22,80 | 24,20 | 1,68% | - |
| 27.02.2025 | 24,60 | 25,10 | 23,70 | 23,80 | -2,46% | - |
| 26.02.2025 | 24,80 | 25,20 | 24,10 | 24,40 | -1,61% | - |
| 25.02.2025 | 25,80 | 26,00 | 24,10 | 24,80 | -3,88% | 80,00 |
| 24.02.2025 | 26,00 | 27,10 | 25,30 | 25,80 | -1,53% | - |
| 21.02.2025 | 26,50 | 27,60 | 26,00 | 26,20 | -2,96% | - |
| 20.02.2025 | 25,80 | 27,10 | 25,60 | 27,00 | 3,05% | - |
| 19.02.2025 | 26,50 | 27,40 | 25,90 | 26,20 | -2,24% | - |
| 18.02.2025 | 26,00 | 27,00 | 24,50 | 26,80 | 5,10% | - |
| 17.02.2025 | 26,00 | 26,00 | 25,50 | 25,50 | -1,92% | - |
| 14.02.2025 | 26,20 | 26,50 | 25,80 | 26,00 | -2,26% | 984,00 |
| 13.02.2025 | 25,40 | 26,70 | 25,10 | 26,60 | 4,72% | - |
| 12.02.2025 | 24,60 | 25,80 | 23,90 | 25,40 | 2,42% | - |
| 11.02.2025 | 25,60 | 25,60 | 24,10 | 24,80 | -3,13% | - |
| 10.02.2025 | 25,70 | 26,30 | 25,00 | 25,60 | 0,00% | - |
| 07.02.2025 | 27,10 | 27,10 | 25,00 | 25,60 | -5,54% | 88,00 |
| 06.02.2025 | 26,60 | 27,30 | 26,30 | 27,10 | 1,88% | - |
| 05.02.2025 | 26,80 | 27,20 | 26,30 | 26,60 | -1,48% | - |
| 04.02.2025 | 26,60 | 28,60 | 26,50 | 27,00 | 0,75% | - |
| 03.02.2025 | 27,60 | 27,60 | 26,40 | 26,80 | -2,19% | 476,00 |
| 31.01.2025 | 28,40 | 29,00 | 27,00 | 27,40 | -3,18% | - |
| 30.01.2025 | 27,60 | 29,20 | 27,50 | 28,30 | 2,54% | 40,00 |
| 29.01.2025 | 25,70 | 27,70 | 24,90 | 27,60 | 5,34% | - |
| 28.01.2025 | 26,00 | 27,00 | 25,00 | 26,20 | 0,00% | 1.424,00 |
| 27.01.2025 | 26,80 | 27,30 | 25,70 | 26,20 | -3,32% | - |
| 24.01.2025 | 28,00 | 28,50 | 27,10 | 27,10 | -3,21% | - |
| 23.01.2025 | 29,00 | 29,70 | 27,90 | 28,00 | -3,11% | - |
| 22.01.2025 | 27,80 | 29,60 | 27,80 | 28,90 | 2,85% | - |
| 21.01.2025 | 27,20 | 28,40 | 27,10 | 28,10 | 3,31% | 71,00 |
| 20.01.2025 | 27,00 | 27,40 | 27,00 | 27,20 | 0,74% | - |
| 17.01.2025 | 27,80 | 29,30 | 27,00 | 27,00 | -4,26% | - |
| 16.01.2025 | 28,40 | 29,80 | 27,80 | 28,20 | -1,74% | - |
| 15.01.2025 | 29,40 | 30,20 | 28,70 | 28,70 | -2,05% | - |
| 14.01.2025 | 28,60 | 30,00 | 28,30 | 29,30 | 1,74% | - |
| 13.01.2025 | 30,80 | 31,60 | 28,70 | 28,80 | -7,69% | - |
| 10.01.2025 | 31,80 | 32,90 | 30,20 | 31,20 | -2,80% | 150,00 |
| 09.01.2025 | 31,80 | 32,50 | 31,70 | 32,10 | 1,26% | - |
| 08.01.2025 | 31,80 | 33,00 | 30,90 | 31,70 | -1,55% | - |
| 07.01.2025 | 31,00 | 33,20 | 31,00 | 32,20 | 2,55% | - |
| 06.01.2025 | 31,70 | 32,70 | 30,80 | 31,40 | -0,95% | - |
| 03.01.2025 | 31,50 | 33,10 | 30,30 | 31,70 | 0,32% | - |
| 02.01.2025 | 28,20 | 32,00 | 28,20 | 31,60 | 11,27% | - |
| 30.12.2024 | 28,50 | 28,60 | 28,40 | 28,40 | -0,35% | - |
| 27.12.2024 | 27,80 | 28,80 | 27,50 | 28,50 | 5,56% | 1.200,00 |
| 23.12.2024 | 26,20 | 27,60 | 26,20 | 27,00 | 1,50% | 112,00 |
| 20.12.2024 | 26,50 | 27,20 | 25,40 | 26,60 | 0,00% | - |
| 19.12.2024 | 27,10 | 28,30 | 26,40 | 26,60 | -2,21% | 55,00 |
| 18.12.2024 | 28,20 | 28,60 | 27,10 | 27,20 | -3,89% | - |
| 17.12.2024 | 28,40 | 28,90 | 28,00 | 28,30 | -1,74% | - |
| 16.12.2024 | 28,20 | 29,30 | 28,20 | 28,80 | 2,13% | - |
| 13.12.2024 | 28,40 | 29,50 | 28,20 | 28,20 | -2,08% | - |
| 12.12.2024 | 28,60 | 29,20 | 28,10 | 28,80 | 0,35% | - |
| 11.12.2024 | 27,20 | 29,10 | 27,00 | 28,70 | 5,90% | - |
| 10.12.2024 | 27,00 | 27,80 | 26,80 | 27,10 | -0,37% | - |
| 09.12.2024 | 26,70 | 27,70 | 26,30 | 27,20 | 1,87% | 110,00 |
| 06.12.2024 | 26,40 | 27,10 | 26,00 | 26,70 | 0,00% | - |
| 05.12.2024 | 26,80 | 27,40 | 26,60 | 26,70 | -1,11% | - |
| 04.12.2024 | 28,30 | 28,50 | 26,50 | 27,00 | -3,57% | - |
| 03.12.2024 | 28,00 | 29,00 | 27,60 | 28,00 | 0,00% | 1.745,00 |
| 02.12.2024 | 27,80 | 29,10 | 27,80 | 28,00 | 1,08% | 862,00 |
| 29.11.2024 | 27,60 | 28,70 | 27,40 | 27,70 | 0,00% | - |
| 28.11.2024 | 27,70 | 27,80 | 27,60 | 27,70 | 0,36% | - |
| 27.11.2024 | 27,20 | 28,10 | 27,10 | 27,60 | -0,36% | - |
| 26.11.2024 | 27,40 | 28,50 | 27,40 | 27,70 | 0,73% | - |
| 25.11.2024 | 28,40 | 29,40 | 27,40 | 27,50 | -4,18% | - |
| 22.11.2024 | 27,80 | 29,00 | 27,80 | 28,70 | 2,14% | - |
| 21.11.2024 | 27,40 | 28,20 | 27,10 | 28,10 | 2,55% | - |
| 20.11.2024 | 26,80 | 27,40 | 26,50 | 27,40 | 3,01% | - |
| 19.11.2024 | 27,20 | 30,10 | 26,20 | 26,60 | -3,62% | - |
| 18.11.2024 | 26,00 | 28,20 | 26,00 | 27,60 | 6,15% | - |
| 15.11.2024 | 25,60 | 28,10 | 25,20 | 26,00 | 0,00% | - |
| 14.11.2024 | 24,50 | 26,40 | 24,40 | 26,00 | 6,12% | - |
| 13.11.2024 | 22,80 | 24,50 | 22,80 | 24,50 | 7,93% | - |
| 12.11.2024 | 22,00 | 23,10 | 21,90 | 22,70 | 2,71% | - |
| 11.11.2024 | 21,60 | 22,20 | 20,40 | 22,10 | 2,31% | - |
| 08.11.2024 | 22,00 | 22,80 | 20,80 | 21,60 | -2,26% | - |
| 07.11.2024 | 21,40 | 22,60 | 21,10 | 22,10 | 3,27% | - |
| 06.11.2024 | 21,00 | 23,10 | 21,00 | 21,40 | 3,38% | - |
| 05.11.2024 | 21,60 | 21,90 | 20,40 | 20,70 | -3,72% | - |
| 04.11.2024 | 20,20 | 21,90 | 20,20 | 21,50 | -1,60% | - |
| 01.11.2024 | 20,20 | 21,85 | 20,20 | 21,85 | 6,59% | - |
| 31.10.2024 | 20,00 | 20,70 | 20,00 | 20,50 | -0,24% | - |
| 30.10.2024 | 20,40 | 21,20 | 20,20 | 20,55 | -5,95% | - |
| 29.10.2024 | 20,60 | 21,85 | 20,15 | 21,85 | 5,81% | - |
| 28.10.2024 | 20,70 | 21,40 | 20,30 | 20,65 | -0,24% | - |
| 25.10.2024 | 20,30 | 21,10 | 20,25 | 20,70 | 2,48% | - |
| 24.10.2024 | 19,00 | 20,35 | 19,00 | 20,20 | 4,39% | - |
| 23.10.2024 | 19,60 | 19,70 | 19,00 | 19,35 | -1,53% | - |
| 22.10.2024 | 19,30 | 19,95 | 19,30 | 19,65 | 0,00% | - |
| 21.10.2024 | 19,30 | 19,80 | 19,05 | 19,65 | 1,81% | - |