22,270$
-1,85%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,71 | 22,89 | 22,18 | 22,27 | -1,85% | 35.592,00 |
| 15.10.2025 | 22,55 | 23,61 | 22,04 | 22,69 | 1,43% | 598.007,00 |
| 14.10.2025 | 23,25 | 24,64 | 22,37 | 22,37 | -6,71% | 906.376,00 |
| 13.10.2025 | 22,97 | 24,23 | 22,66 | 23,98 | 7,29% | 678.597,00 |
| 10.10.2025 | 23,36 | 23,47 | 22,00 | 22,35 | -3,41% | 446.787,00 |
| 09.10.2025 | 21,39 | 23,35 | 21,17 | 23,14 | 9,93% | 742.366,00 |
| 08.10.2025 | 20,49 | 21,23 | 20,36 | 21,05 | 1,59% | 223.006,00 |
| 07.10.2025 | 21,54 | 21,54 | 20,72 | 20,72 | -2,59% | 328.808,00 |
| 06.10.2025 | 21,31 | 21,54 | 20,94 | 21,27 | 0,42% | 578.799,00 |
| 03.10.2025 | 20,58 | 21,26 | 20,55 | 21,18 | 1,92% | 204.264,00 |
| 02.10.2025 | 20,54 | 20,88 | 20,01 | 20,78 | 2,16% | 543.830,00 |
| 01.10.2025 | 21,00 | 21,68 | 20,29 | 20,34 | -3,28% | 431.408,00 |
| 30.09.2025 | 21,44 | 21,59 | 20,83 | 21,03 | -2,50% | 743.356,00 |
| 29.09.2025 | 21,91 | 21,97 | 21,24 | 21,57 | -1,51% | 521.988,00 |
| 26.09.2025 | 22,30 | 23,47 | 21,90 | 21,90 | -3,23% | 531.380,00 |
| 25.09.2025 | 23,16 | 23,16 | 22,30 | 22,63 | -2,29% | 743.151,00 |
| 24.09.2025 | 24,06 | 24,50 | 22,96 | 23,16 | 2,93% | 576.003,00 |
| 23.09.2025 | 23,60 | 23,68 | 22,47 | 22,50 | -0,66% | 777.335,00 |
| 22.09.2025 | 22,90 | 23,73 | 21,99 | 22,65 | 9,95% | 716.052,00 |
| 19.09.2025 | 20,17 | 20,93 | 19,74 | 20,60 | 2,39% | 1.333.978,00 |
| 18.09.2025 | 21,90 | 22,01 | 20,05 | 20,12 | -8,79% | 886.997,00 |
| 17.09.2025 | 22,12 | 22,51 | 21,75 | 22,06 | -0,85% | 640.240,00 |
| 16.09.2025 | 21,60 | 22,33 | 21,47 | 22,25 | 5,05% | 813.266,00 |
| 15.09.2025 | 21,56 | 22,00 | 21,09 | 21,18 | 0,43% | 611.538,00 |
| 12.09.2025 | 22,65 | 22,65 | 21,01 | 21,09 | -6,72% | 386.047,00 |
| 11.09.2025 | 23,30 | 24,01 | 22,33 | 22,61 | -3,09% | 408.736,00 |
| 10.09.2025 | 22,24 | 23,74 | 22,24 | 23,33 | 5,00% | 528.617,00 |
| 09.09.2025 | 21,57 | 22,90 | 21,57 | 22,22 | 4,12% | 1.411.222,00 |
| 08.09.2025 | 22,07 | 22,60 | 20,45 | 21,34 | -19,29% | 2.057.741,00 |
| 05.09.2025 | 26,54 | 27,13 | 25,83 | 26,44 | -0,41% | 522.826,00 |
| 04.09.2025 | 25,58 | 26,86 | 25,40 | 26,55 | 4,24% | 589.896,00 |
| 03.09.2025 | 26,33 | 26,64 | 25,45 | 25,47 | -3,08% | 267.877,00 |
| 02.09.2025 | 26,24 | 26,76 | 25,28 | 26,28 | -3,24% | 698.961,00 |
| 29.08.2025 | 27,15 | 27,58 | 27,03 | 27,16 | -1,20% | 407.876,00 |
| 28.08.2025 | 27,42 | 28,34 | 27,01 | 27,49 | 2,69% | 835.772,00 |
| 27.08.2025 | 27,15 | 27,38 | 26,35 | 26,77 | -1,04% | 519.230,00 |
| 26.08.2025 | 25,98 | 27,36 | 25,98 | 27,05 | 3,48% | 480.258,00 |
| 25.08.2025 | 27,44 | 27,72 | 25,83 | 26,14 | -6,21% | 749.003,00 |
| 22.08.2025 | 27,86 | 28,66 | 27,41 | 27,87 | -0,92% | 655.414,00 |
| 21.08.2025 | 27,00 | 28,41 | 27,00 | 28,13 | 3,27% | 562.547,00 |
| 20.08.2025 | 27,10 | 28,11 | 26,74 | 27,24 | 0,63% | 414.844,00 |
| 19.08.2025 | 28,45 | 28,62 | 26,96 | 27,07 | -4,92% | 283.435,00 |
| 18.08.2025 | 27,88 | 29,00 | 27,72 | 28,47 | 1,57% | 121.934,00 |
| 15.08.2025 | 27,80 | 28,17 | 27,80 | 28,03 | -0,25% | 217.519,00 |
| 14.08.2025 | 28,51 | 28,62 | 27,20 | 28,10 | -1,95% | 350.061,00 |
| 13.08.2025 | 29,51 | 29,80 | 28,51 | 28,66 | -2,18% | 343.166,00 |
| 12.08.2025 | 28,93 | 30,30 | 28,73 | 29,30 | 1,31% | 278.032,00 |
| 11.08.2025 | 28,29 | 29,23 | 28,08 | 28,92 | 1,83% | 236.469,00 |
| 08.08.2025 | 29,09 | 29,39 | 27,94 | 28,40 | -3,14% | 239.074,00 |
| 07.08.2025 | 30,05 | 30,10 | 28,97 | 29,32 | -1,31% | 278.337,00 |
| 06.08.2025 | 29,06 | 30,50 | 28,71 | 29,71 | 2,06% | 483.879,00 |
| 05.08.2025 | 28,88 | 29,66 | 28,12 | 29,11 | 1,71% | 321.478,00 |
| 04.08.2025 | 28,74 | 29,10 | 28,40 | 28,62 | 1,13% | 208.212,00 |
| 01.08.2025 | 28,59 | 28,59 | 27,83 | 28,30 | -1,39% | 171.208,00 |
| 31.07.2025 | 29,07 | 29,42 | 28,24 | 28,70 | -2,01% | 209.211,00 |
| 30.07.2025 | 29,79 | 30,04 | 28,86 | 29,29 | -2,40% | 330.171,00 |
| 29.07.2025 | 27,74 | 30,16 | 27,74 | 30,01 | 7,87% | 739.083,00 |
| 28.07.2025 | 27,60 | 28,02 | 27,28 | 27,82 | 0,51% | 316.434,00 |
| 25.07.2025 | 26,59 | 27,97 | 26,59 | 27,68 | 2,59% | 485.528,00 |
| 24.07.2025 | 26,34 | 27,03 | 25,64 | 26,98 | 1,73% | 233.619,00 |
| 23.07.2025 | 25,60 | 26,75 | 25,33 | 26,52 | 4,53% | 207.225,00 |
| 22.07.2025 | 25,82 | 26,08 | 25,16 | 25,37 | -0,78% | 404.268,00 |
| 21.07.2025 | 26,00 | 26,25 | 25,54 | 25,57 | -1,65% | 304.912,00 |
| 18.07.2025 | 26,39 | 26,91 | 25,96 | 26,00 | -0,19% | 176.853,00 |
| 17.07.2025 | 25,63 | 26,57 | 25,60 | 26,05 | 1,20% | 213.572,00 |
| 16.07.2025 | 25,82 | 26,19 | 25,35 | 25,74 | -0,92% | 269.376,00 |
| 15.07.2025 | 25,31 | 26,16 | 24,62 | 25,98 | 3,14% | 388.197,00 |
| 14.07.2025 | 24,56 | 25,51 | 24,07 | 25,19 | 1,82% | 522.291,00 |
| 11.07.2025 | 26,22 | 26,51 | 24,47 | 24,74 | -6,00% | 437.982,00 |
| 10.07.2025 | 26,54 | 27,05 | 26,30 | 26,32 | -2,01% | 295.248,00 |
| 09.07.2025 | 27,93 | 28,17 | 26,70 | 26,86 | -3,73% | 363.540,00 |
| 08.07.2025 | 26,40 | 28,08 | 26,18 | 27,90 | 5,88% | 357.366,00 |
| 07.07.2025 | 26,87 | 26,98 | 26,21 | 26,35 | -2,73% | 524.730,00 |
| 03.07.2025 | 26,47 | 27,69 | 26,41 | 27,09 | 2,03% | 229.598,00 |
| 02.07.2025 | 26,61 | 27,01 | 26,03 | 26,55 | 1,84% | 347.333,00 |
| 01.07.2025 | 25,55 | 26,44 | 25,40 | 26,07 | 0,66% | 583.626,00 |
| 30.06.2025 | 26,67 | 26,94 | 25,51 | 25,90 | -5,09% | 423.934,00 |
| 27.06.2025 | 27,13 | 27,72 | 26,75 | 27,29 | 0,59% | 596.526,00 |
| 26.06.2025 | 26,66 | 27,49 | 26,65 | 27,13 | 1,50% | 579.129,00 |
| 25.06.2025 | 28,10 | 28,30 | 26,63 | 26,73 | -3,08% | 254.221,00 |
| 24.06.2025 | 27,08 | 27,91 | 26,75 | 27,58 | 2,72% | 285.939,00 |
| 23.06.2025 | 27,06 | 27,76 | 26,29 | 26,85 | -1,94% | 752.941,00 |
| 20.06.2025 | 29,00 | 29,00 | 27,10 | 27,38 | -4,93% | 496.941,00 |
| 18.06.2025 | 27,82 | 29,50 | 27,82 | 28,80 | 3,52% | 543.880,00 |
| 17.06.2025 | 27,66 | 28,34 | 27,26 | 27,82 | -0,29% | 603.478,00 |
| 16.06.2025 | 27,93 | 28,26 | 27,46 | 27,90 | -0,11% | 251.357,00 |
| 13.06.2025 | 28,98 | 29,06 | 27,39 | 27,93 | -3,62% | 291.657,00 |
| 12.06.2025 | 28,56 | 28,99 | 28,11 | 28,98 | 1,76% | 136.826,00 |
| 11.06.2025 | 28,31 | 28,65 | 27,75 | 28,48 | 0,60% | 287.544,00 |
| 10.06.2025 | 27,54 | 29,03 | 27,26 | 28,31 | 3,89% | 324.008,00 |
| 09.06.2025 | 27,99 | 28,19 | 27,07 | 27,25 | -1,94% | 263.282,00 |
| 06.06.2025 | 27,26 | 28,11 | 26,87 | 27,79 | 2,09% | 198.564,00 |
| 05.06.2025 | 27,04 | 27,58 | 26,89 | 27,22 | 0,96% | 318.003,00 |
| 04.06.2025 | 28,30 | 28,70 | 26,96 | 26,96 | -3,99% | 312.484,00 |
| 03.06.2025 | 27,99 | 28,88 | 27,73 | 28,08 | 0,32% | 192.944,00 |
| 02.06.2025 | 28,43 | 28,57 | 27,84 | 27,99 | -0,11% | 252.069,00 |
| 30.05.2025 | 28,72 | 28,80 | 27,79 | 28,02 | -3,08% | 287.435,00 |
| 29.05.2025 | 30,97 | 31,10 | 28,91 | 28,91 | -5,89% | 189.329,00 |
| 28.05.2025 | 30,43 | 30,98 | 29,25 | 30,72 | -0,36% | 358.234,00 |
| 27.05.2025 | 31,21 | 31,52 | 30,68 | 30,83 | -0,55% | 200.863,00 |