20,800€
5,05%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 18,90 | 19,35 | 18,65 | 19,30 | 1,85% | - |
| 17.10.2024 | 18,70 | 19,15 | 18,60 | 18,95 | 1,61% | - |
| 16.10.2024 | 19,10 | 19,40 | 18,65 | 18,65 | -2,36% | - |
| 15.10.2024 | 19,30 | 19,45 | 18,70 | 19,10 | -0,78% | - |
| 14.10.2024 | 18,70 | 19,40 | 18,70 | 19,25 | 0,52% | - |
| 11.10.2024 | 19,00 | 19,25 | 18,40 | 19,15 | 0,79% | - |
| 10.10.2024 | 18,90 | 19,40 | 18,60 | 19,00 | 0,80% | - |
| 09.10.2024 | 17,60 | 19,15 | 17,40 | 18,85 | 7,10% | - |
| 08.10.2024 | 17,10 | 17,70 | 17,10 | 17,60 | 0,86% | - |
| 07.10.2024 | 17,80 | 17,95 | 17,30 | 17,45 | -2,24% | - |
| 04.10.2024 | 17,10 | 18,05 | 17,10 | 17,85 | 1,71% | - |
| 03.10.2024 | 16,40 | 17,55 | 16,40 | 17,55 | 4,78% | - |
| 02.10.2024 | 17,10 | 17,35 | 16,70 | 16,75 | -1,76% | - |
| 01.10.2024 | 16,10 | 17,30 | 16,10 | 17,05 | 3,65% | - |
| 30.09.2024 | 16,90 | 17,10 | 16,45 | 16,45 | -2,66% | - |
| 27.09.2024 | 17,30 | 17,60 | 16,75 | 16,90 | -2,03% | - |
| 26.09.2024 | 18,40 | 18,60 | 17,20 | 17,25 | -6,25% | - |
| 25.09.2024 | 18,80 | 19,30 | 18,35 | 18,40 | -2,65% | - |
| 24.09.2024 | 18,20 | 19,15 | 18,00 | 18,90 | 3,85% | - |
| 23.09.2024 | 17,90 | 18,55 | 17,90 | 18,20 | -0,82% | - |
| 20.09.2024 | 18,90 | 19,00 | 18,25 | 18,35 | -2,91% | - |
| 19.09.2024 | 18,10 | 19,00 | 18,10 | 18,90 | 1,89% | - |
| 18.09.2024 | 18,70 | 19,05 | 17,90 | 18,55 | -1,07% | - |
| 17.09.2024 | 19,20 | 19,55 | 18,75 | 18,75 | -2,09% | - |
| 16.09.2024 | 19,10 | 19,75 | 19,00 | 19,15 | 0,26% | - |
| 13.09.2024 | 18,90 | 19,35 | 18,50 | 19,10 | 1,06% | - |
| 12.09.2024 | 18,30 | 19,05 | 18,30 | 18,90 | 1,34% | - |
| 11.09.2024 | 18,00 | 18,95 | 17,90 | 18,65 | 3,61% | - |
| 10.09.2024 | 18,70 | 18,90 | 17,55 | 18,00 | -3,74% | - |
| 09.09.2024 | 17,80 | 19,05 | 17,80 | 18,70 | 2,75% | - |
| 06.09.2024 | 18,20 | 18,75 | 17,85 | 18,20 | -2,15% | - |
| 05.09.2024 | 18,50 | 19,45 | 18,45 | 18,60 | 0,54% | - |
| 04.09.2024 | 17,00 | 18,55 | 17,00 | 18,50 | 6,32% | - |
| 03.09.2024 | 17,50 | 17,60 | 17,05 | 17,40 | -0,57% | - |
| 02.09.2024 | 17,50 | 17,60 | 17,50 | 17,50 | 0,00% | - |
| 30.08.2024 | 16,90 | 17,60 | 16,80 | 17,50 | 7,36% | - |
| 29.08.2024 | 16,20 | 17,10 | 16,20 | 16,30 | -1,81% | - |
| 28.08.2024 | 16,20 | 16,90 | 16,20 | 16,60 | 0,61% | - |
| 27.08.2024 | 16,20 | 16,65 | 16,20 | 16,50 | -0,60% | - |
| 26.08.2024 | 16,65 | 16,95 | 16,40 | 16,60 | 0,00% | - |
| 23.08.2024 | 16,25 | 16,90 | 16,20 | 16,60 | 1,84% | - |
| 22.08.2024 | 16,95 | 17,00 | 16,10 | 16,30 | -3,83% | - |
| 21.08.2024 | 17,00 | 17,60 | 16,70 | 16,95 | -2,59% | - |
| 20.08.2024 | 17,40 | 17,85 | 17,30 | 17,40 | 0,00% | - |
| 19.08.2024 | 17,30 | 17,85 | 17,20 | 17,40 | -2,25% | - |
| 16.08.2024 | 17,85 | 18,25 | 17,40 | 17,80 | -0,28% | - |
| 15.08.2024 | 16,90 | 18,15 | 16,90 | 17,85 | 3,18% | - |
| 14.08.2024 | 17,55 | 17,90 | 17,20 | 17,30 | -1,42% | - |
| 13.08.2024 | 18,00 | 18,10 | 17,45 | 17,55 | 2,63% | - |
| 12.08.2024 | 17,50 | 18,00 | 17,10 | 17,10 | -2,29% | - |
| 09.08.2024 | 16,30 | 17,70 | 15,95 | 17,50 | 8,02% | - |
| 08.08.2024 | 15,10 | 16,35 | 15,10 | 16,20 | 4,52% | - |
| 07.08.2024 | 16,00 | 16,25 | 15,40 | 15,50 | -2,21% | - |
| 06.08.2024 | 14,90 | 16,35 | 14,40 | 15,85 | 7,46% | - |
| 05.08.2024 | 14,45 | 15,35 | 12,60 | 14,75 | 0,00% | - |
| 02.08.2024 | 15,80 | 15,80 | 14,70 | 14,75 | -6,94% | - |
| 01.08.2024 | 15,90 | 16,80 | 15,65 | 15,85 | -2,76% | - |
| 31.07.2024 | 15,45 | 16,60 | 15,40 | 16,30 | 5,50% | - |
| 30.07.2024 | 15,85 | 16,10 | 15,25 | 15,45 | -2,52% | - |
| 29.07.2024 | 16,05 | 16,50 | 15,60 | 15,85 | -0,94% | - |
| 26.07.2024 | 16,00 | 16,45 | 15,90 | 16,00 | 0,00% | - |
| 25.07.2024 | 15,90 | 16,50 | 15,80 | 16,00 | -1,84% | - |
| 24.07.2024 | 16,70 | 17,20 | 16,30 | 16,30 | -4,68% | - |
| 23.07.2024 | 16,30 | 17,10 | 16,30 | 17,10 | 5,56% | - |
| 22.07.2024 | 15,30 | 16,40 | 15,30 | 16,20 | 2,86% | - |
| 19.07.2024 | 15,00 | 16,10 | 15,00 | 15,75 | 2,61% | - |
| 18.07.2024 | 15,55 | 16,00 | 15,15 | 15,35 | -1,29% | - |
| 17.07.2024 | 16,20 | 16,35 | 15,50 | 15,55 | -4,01% | - |
| 16.07.2024 | 16,40 | 16,85 | 15,80 | 16,20 | -0,92% | - |
| 15.07.2024 | 17,30 | 17,40 | 16,30 | 16,35 | -4,94% | - |
| 12.07.2024 | 16,80 | 17,30 | 16,80 | 17,20 | 0,00% | - |
| 11.07.2024 | 16,80 | 17,35 | 16,80 | 17,20 | 0,00% | - |
| 10.07.2024 | 16,40 | 17,35 | 16,40 | 17,20 | 2,38% | - |
| 09.07.2024 | 16,90 | 18,70 | 16,60 | 16,80 | -0,59% | - |
| 08.07.2024 | 16,70 | 16,95 | 16,40 | 16,90 | 1,20% | - |
| 05.07.2024 | 16,60 | 17,05 | 16,45 | 16,70 | -1,76% | - |
| 04.07.2024 | 16,60 | 17,05 | 16,60 | 17,00 | -2,30% | - |
| 03.07.2024 | 16,50 | 17,95 | 16,40 | 17,40 | 3,26% | - |
| 02.07.2024 | 16,65 | 16,95 | 16,45 | 16,85 | 1,51% | - |
| 01.07.2024 | 17,60 | 17,75 | 16,40 | 16,60 | -6,48% | - |
| 28.06.2024 | 18,00 | 18,35 | 17,50 | 17,75 | -1,66% | - |
| 27.06.2024 | 16,80 | 18,15 | 16,70 | 18,05 | 7,44% | - |
| 26.06.2024 | 17,50 | 17,55 | 16,70 | 16,80 | -3,72% | - |
| 25.06.2024 | 17,20 | 17,55 | 17,00 | 17,45 | 1,75% | - |
| 24.06.2024 | 17,25 | 17,80 | 16,80 | 17,15 | -0,87% | - |
| 21.06.2024 | 17,55 | 17,80 | 16,85 | 17,30 | -1,14% | - |
| 20.06.2024 | 17,20 | 17,70 | 16,90 | 17,50 | 2,34% | - |
| 19.06.2024 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 18.06.2024 | 16,40 | 17,40 | 16,40 | 17,20 | 2,38% | - |
| 17.06.2024 | 17,30 | 17,90 | 16,80 | 16,80 | -4,82% | - |