27,871$
4,15%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,06 | 28,21 | 26,94 | 27,90 | 4,26% | 262.721,00 |
| 08.05.2025 | 26,40 | 27,27 | 25,81 | 26,76 | 1,71% | 288.274,00 |
| 07.05.2025 | 26,19 | 26,54 | 25,81 | 26,31 | 1,11% | 236.879,00 |
| 06.05.2025 | 24,71 | 26,02 | 24,66 | 26,02 | 2,85% | 144.401,00 |
| 05.05.2025 | 25,25 | 25,49 | 24,71 | 25,30 | -0,90% | 226.510,00 |
| 02.05.2025 | 25,80 | 25,95 | 25,18 | 25,53 | 0,43% | 92.764,00 |
| 01.05.2025 | 25,50 | 25,94 | 24,59 | 25,42 | -0,04% | 252.736,00 |
| 30.04.2025 | 25,75 | 25,75 | 24,95 | 25,43 | -1,85% | 242.166,00 |
| 29.04.2025 | 25,64 | 26,23 | 25,61 | 25,91 | -0,61% | 144.651,00 |
| 28.04.2025 | 26,78 | 26,78 | 25,55 | 26,07 | -0,31% | 276.753,00 |
| 25.04.2025 | 26,11 | 26,80 | 25,87 | 26,15 | -1,84% | 183.172,00 |
| 24.04.2025 | 26,24 | 27,51 | 25,66 | 26,64 | -0,30% | 204.345,00 |
| 23.04.2025 | 27,06 | 27,80 | 26,30 | 26,72 | -0,07% | 253.903,00 |
| 22.04.2025 | 26,07 | 27,19 | 26,07 | 26,74 | 2,89% | 302.019,00 |
| 21.04.2025 | 27,42 | 27,42 | 25,70 | 25,99 | -5,15% | 238.112,00 |
| 17.04.2025 | 27,26 | 28,17 | 27,00 | 27,40 | 1,78% | 178.141,00 |
| 16.04.2025 | 27,77 | 28,07 | 26,63 | 26,92 | -2,29% | 275.668,00 |
| 15.04.2025 | 28,09 | 28,35 | 27,18 | 27,55 | -1,92% | 325.121,00 |
| 14.04.2025 | 28,19 | 30,41 | 27,36 | 28,09 | 10,63% | 766.539,00 |
| 11.04.2025 | 23,06 | 26,01 | 23,06 | 25,39 | 9,02% | 328.080,00 |
| 10.04.2025 | 23,66 | 24,17 | 22,39 | 23,29 | -2,80% | 217.387,00 |
| 09.04.2025 | 21,31 | 24,30 | 20,33 | 23,96 | 10,21% | 700.680,00 |
| 08.04.2025 | 23,10 | 23,12 | 21,26 | 21,74 | -1,45% | 532.061,00 |
| 07.04.2025 | 22,01 | 23,78 | 21,58 | 22,06 | -6,25% | 480.977,00 |
| 04.04.2025 | 24,10 | 24,10 | 22,07 | 23,53 | -7,65% | 567.376,00 |
| 03.04.2025 | 25,92 | 26,24 | 25,27 | 25,48 | -5,35% | 219.453,00 |
| 02.04.2025 | 27,00 | 27,23 | 26,49 | 26,92 | -0,96% | 97.444,00 |
| 01.04.2025 | 26,12 | 27,19 | 25,95 | 27,18 | 2,72% | 140.725,00 |
| 31.03.2025 | 26,52 | 27,01 | 25,90 | 26,46 | -2,97% | 154.839,00 |
| 28.03.2025 | 27,93 | 28,44 | 26,55 | 27,27 | -2,47% | 165.458,00 |
| 27.03.2025 | 28,33 | 29,30 | 27,60 | 27,96 | -0,67% | 271.762,00 |
| 26.03.2025 | 28,28 | 29,13 | 27,83 | 28,15 | -0,78% | 336.124,00 |
| 25.03.2025 | 27,50 | 28,75 | 27,50 | 28,37 | 3,31% | 252.401,00 |
| 24.03.2025 | 27,82 | 27,95 | 27,08 | 27,46 | -0,36% | 85.312,00 |
| 21.03.2025 | 26,71 | 27,72 | 26,28 | 27,56 | 2,42% | 173.765,00 |
| 20.03.2025 | 27,20 | 27,69 | 26,56 | 26,91 | -0,44% | 211.697,00 |
| 19.03.2025 | 25,36 | 27,18 | 25,22 | 27,03 | 6,71% | 544.961,00 |
| 18.03.2025 | 27,25 | 27,25 | 25,03 | 25,33 | -7,01% | 347.273,00 |
| 17.03.2025 | 27,65 | 28,06 | 26,99 | 27,24 | -0,33% | 227.989,00 |
| 14.03.2025 | 26,06 | 27,41 | 25,69 | 27,33 | 6,92% | 291.724,00 |
| 13.03.2025 | 26,66 | 26,70 | 25,36 | 25,56 | -4,31% | 205.345,00 |
| 12.03.2025 | 24,65 | 26,82 | 24,53 | 26,71 | 10,05% | 293.262,00 |
| 11.03.2025 | 24,06 | 24,67 | 23,64 | 24,27 | 1,76% | 322.767,00 |
| 10.03.2025 | 24,71 | 24,71 | 23,12 | 23,85 | -4,94% | 290.890,00 |
| 07.03.2025 | 24,73 | 25,31 | 23,79 | 25,09 | 3,55% | 369.791,00 |
| 06.03.2025 | 25,47 | 25,60 | 24,12 | 24,23 | -4,76% | 296.258,00 |
| 05.03.2025 | 24,93 | 25,66 | 24,58 | 25,44 | 1,27% | 297.132,00 |
| 04.03.2025 | 25,29 | 25,77 | 23,93 | 25,12 | -3,12% | 302.925,00 |
| 03.03.2025 | 26,47 | 27,48 | 25,53 | 25,93 | 2,05% | 465.018,00 |
| 28.02.2025 | 24,42 | 25,87 | 23,01 | 25,41 | 2,38% | 409.523,00 |
| 27.02.2025 | 25,82 | 26,18 | 24,68 | 24,82 | -3,24% | 360.923,00 |
| 26.02.2025 | 25,91 | 26,38 | 25,24 | 25,65 | -1,61% | 369.470,00 |
| 25.02.2025 | 26,93 | 27,06 | 25,30 | 26,07 | -3,41% | 433.346,00 |
| 24.02.2025 | 27,88 | 28,43 | 26,40 | 26,99 | -1,57% | 230.851,00 |
| 21.02.2025 | 28,68 | 28,82 | 27,12 | 27,42 | -3,08% | 128.196,00 |
| 20.02.2025 | 27,19 | 28,45 | 26,78 | 28,29 | 3,74% | 210.044,00 |
| 19.02.2025 | 27,94 | 28,23 | 26,99 | 27,27 | -2,50% | 237.463,00 |
| 18.02.2025 | 25,84 | 28,14 | 25,41 | 27,97 | 2,57% | 655.916,00 |
| 14.02.2025 | 27,73 | 27,82 | 27,12 | 27,27 | -1,73% | 183.362,00 |
| 13.02.2025 | 26,47 | 27,89 | 26,36 | 27,75 | 4,99% | 510.850,00 |
| 12.02.2025 | 25,26 | 26,80 | 24,99 | 26,43 | 2,01% | 489.933,00 |
| 11.02.2025 | 25,91 | 26,11 | 24,90 | 25,91 | -1,89% | 727.801,00 |
| 10.02.2025 | 26,46 | 27,10 | 26,03 | 26,41 | -0,19% | 378.240,00 |
| 07.02.2025 | 27,57 | 27,80 | 25,85 | 26,46 | -5,80% | 517.828,00 |
| 06.02.2025 | 27,32 | 28,34 | 27,32 | 28,09 | 1,70% | 194.762,00 |
| 05.02.2025 | 27,79 | 28,08 | 27,40 | 27,62 | -2,06% | 177.804,00 |
| 04.02.2025 | 27,89 | 28,50 | 27,86 | 28,20 | 1,66% | 157.816,00 |
| 03.02.2025 | 27,49 | 28,32 | 27,00 | 27,74 | -1,77% | 265.183,00 |
| 31.01.2025 | 29,49 | 29,50 | 27,88 | 28,24 | -3,78% | 218.208,00 |
| 30.01.2025 | 29,44 | 29,77 | 28,77 | 29,35 | 1,91% | 542.356,00 |
| 29.01.2025 | 27,16 | 28,88 | 26,98 | 28,80 | 4,96% | 264.895,00 |
| 28.01.2025 | 27,94 | 28,12 | 26,07 | 27,44 | -0,33% | 426.692,00 |
| 27.01.2025 | 27,62 | 28,18 | 26,87 | 27,53 | -3,47% | 350.108,00 |
| 24.01.2025 | 29,44 | 30,00 | 28,41 | 28,52 | -2,23% | 252.489,00 |
| 23.01.2025 | 30,26 | 30,36 | 29,03 | 29,17 | -2,99% | 447.876,00 |
| 22.01.2025 | 29,87 | 30,83 | 29,15 | 30,07 | 2,31% | 398.492,00 |
| 21.01.2025 | 28,46 | 29,51 | 28,17 | 29,39 | 3,93% | 349.463,00 |
| 17.01.2025 | 29,13 | 29,13 | 27,85 | 28,28 | -2,48% | 351.592,00 |
| 16.01.2025 | 29,63 | 29,77 | 28,61 | 29,00 | -1,86% | 372.089,00 |
| 15.01.2025 | 30,74 | 31,17 | 29,55 | 29,55 | -2,18% | 337.075,00 |
| 14.01.2025 | 30,08 | 30,92 | 29,34 | 30,21 | 2,69% | 354.313,00 |
| 13.01.2025 | 31,66 | 31,95 | 29,30 | 29,42 | -7,92% | 308.031,00 |
| 10.01.2025 | 33,30 | 33,70 | 30,92 | 31,95 | -2,50% | 632.980,00 |
| 08.01.2025 | 33,79 | 34,00 | 31,78 | 32,77 | -1,44% | 466.455,00 |
| 07.01.2025 | 32,77 | 34,37 | 32,42 | 33,25 | 2,03% | 349.907,00 |
| 06.01.2025 | 33,56 | 33,86 | 31,99 | 32,59 | -0,34% | 352.649,00 |
| 03.01.2025 | 32,60 | 33,67 | 31,06 | 32,70 | 0,93% | 508.284,00 |
| 02.01.2025 | 29,72 | 32,84 | 29,51 | 32,40 | 10,69% | 660.293,00 |
| 31.12.2024 | 29,56 | 29,78 | 28,83 | 29,27 | -1,01% | 156.904,00 |
| 30.12.2024 | 29,76 | 30,05 | 29,06 | 29,57 | -0,71% | 307.842,00 |
| 27.12.2024 | 28,92 | 30,01 | 28,72 | 29,78 | 2,80% | 168.226,00 |
| 26.12.2024 | 28,81 | 29,49 | 28,42 | 28,97 | 0,77% | 99.092,00 |
| 24.12.2024 | 28,31 | 28,90 | 28,25 | 28,75 | 1,88% | 43.753,00 |
| 23.12.2024 | 28,34 | 28,71 | 27,30 | 28,22 | 1,69% | 197.954,00 |
| 20.12.2024 | 27,08 | 28,42 | 26,02 | 27,75 | 0,91% | 275.739,00 |
| 19.12.2024 | 28,32 | 29,56 | 27,41 | 27,50 | -2,45% | 443.762,00 |
| 18.12.2024 | 29,82 | 29,90 | 28,00 | 28,19 | -5,05% | 407.081,00 |
| 17.12.2024 | 30,00 | 30,12 | 29,27 | 29,69 | -2,08% | 255.125,00 |
| 16.12.2024 | 29,65 | 30,61 | 29,46 | 30,32 | 2,26% | 420.589,00 |
| 13.12.2024 | 30,29 | 30,78 | 29,51 | 29,65 | -1,72% | 240.950,00 |