20,550$
1,53%
Echtzeit-Aktienkurs Transportadora de Gas del Sur SA
Bid:
Ask:
Aktienkurse zur Transportadora de Gas del Sur SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 20,30 | 20,69 | 20,22 | 20,47 | 1,14% | 87.125,00 |
| 16.10.2024 | 20,87 | 21,16 | 20,21 | 20,24 | -2,55% | 117.153,00 |
| 15.10.2024 | 20,79 | 21,20 | 20,26 | 20,77 | -0,91% | 192.340,00 |
| 14.10.2024 | 20,77 | 21,22 | 20,40 | 20,96 | 0,67% | 86.476,00 |
| 11.10.2024 | 20,77 | 21,09 | 20,65 | 20,82 | 0,43% | 85.513,00 |
| 10.10.2024 | 20,61 | 21,20 | 20,25 | 20,73 | 0,34% | 111.076,00 |
| 09.10.2024 | 19,27 | 20,95 | 19,07 | 20,66 | 6,99% | 418.892,00 |
| 08.10.2024 | 19,13 | 19,43 | 18,90 | 19,31 | 0,31% | 61.941,00 |
| 07.10.2024 | 19,49 | 19,84 | 18,95 | 19,25 | -1,64% | 100.202,00 |
| 04.10.2024 | 19,21 | 19,85 | 18,91 | 19,57 | 1,35% | 120.854,00 |
| 03.10.2024 | 18,53 | 19,38 | 18,53 | 19,31 | 4,21% | 59.398,00 |
| 02.10.2024 | 19,02 | 19,16 | 18,43 | 18,53 | -1,75% | 102.449,00 |
| 01.10.2024 | 18,43 | 19,15 | 18,15 | 18,86 | 2,84% | 146.019,00 |
| 30.09.2024 | 18,88 | 19,06 | 18,28 | 18,34 | -2,86% | 105.033,00 |
| 27.09.2024 | 19,32 | 19,61 | 18,65 | 18,88 | -2,07% | 339.658,00 |
| 26.09.2024 | 20,66 | 20,66 | 19,20 | 19,28 | -5,77% | 462.623,00 |
| 25.09.2024 | 21,07 | 21,55 | 20,40 | 20,46 | -2,90% | 116.232,00 |
| 24.09.2024 | 20,37 | 21,35 | 20,01 | 21,07 | 4,00% | 204.230,00 |
| 23.09.2024 | 20,47 | 20,69 | 19,82 | 20,26 | -1,03% | 173.538,00 |
| 20.09.2024 | 20,93 | 21,16 | 20,35 | 20,47 | -2,99% | 128.608,00 |
| 19.09.2024 | 20,94 | 21,24 | 20,60 | 21,10 | 2,33% | 179.632,00 |
| 18.09.2024 | 20,96 | 20,98 | 19,96 | 20,62 | -1,01% | 177.359,00 |
| 17.09.2024 | 21,48 | 21,48 | 20,81 | 20,83 | -2,25% | 185.436,00 |
| 16.09.2024 | 21,26 | 21,94 | 21,17 | 21,31 | 0,71% | 185.429,00 |
| 13.09.2024 | 21,27 | 21,48 | 20,56 | 21,16 | 0,95% | 96.679,00 |
| 12.09.2024 | 20,52 | 20,97 | 20,37 | 20,96 | 1,90% | 141.008,00 |
| 11.09.2024 | 19,93 | 20,87 | 19,82 | 20,57 | 3,73% | 66.466,00 |
| 10.09.2024 | 20,76 | 20,76 | 19,32 | 19,83 | -4,11% | 173.413,00 |
| 09.09.2024 | 20,54 | 21,16 | 20,27 | 20,68 | 2,48% | 86.577,00 |
| 06.09.2024 | 20,61 | 20,77 | 19,81 | 20,18 | -2,46% | 116.844,00 |
| 05.09.2024 | 20,73 | 21,52 | 20,57 | 20,69 | 0,93% | 267.951,00 |
| 04.09.2024 | 19,14 | 20,54 | 18,81 | 20,50 | 6,88% | 203.894,00 |
| 03.09.2024 | 19,24 | 19,24 | 18,73 | 19,18 | -1,13% | 164.543,00 |
| 30.08.2024 | 18,80 | 19,52 | 18,80 | 19,40 | 3,58% | 297.150,00 |
| 29.08.2024 | 18,41 | 18,96 | 18,41 | 18,73 | 1,52% | 102.567,00 |
| 28.08.2024 | 18,27 | 18,60 | 18,23 | 18,45 | -0,38% | 32.724,00 |
| 27.08.2024 | 18,47 | 18,60 | 18,30 | 18,52 | 0,00% | 73.010,00 |
| 26.08.2024 | 18,63 | 18,78 | 18,32 | 18,52 | -0,27% | 54.214,00 |
| 23.08.2024 | 18,39 | 18,79 | 18,27 | 18,57 | 3,00% | 165.108,00 |
| 22.08.2024 | 18,78 | 18,78 | 17,89 | 18,03 | -4,45% | 164.932,00 |
| 21.08.2024 | 19,42 | 19,42 | 18,69 | 18,87 | -2,48% | 140.024,00 |
| 20.08.2024 | 19,26 | 19,86 | 19,04 | 19,35 | 0,47% | 171.055,00 |
| 19.08.2024 | 19,59 | 19,70 | 19,02 | 19,26 | -1,58% | 84.855,00 |
| 16.08.2024 | 19,50 | 20,06 | 19,35 | 19,57 | 0,05% | 269.528,00 |
| 15.08.2024 | 19,14 | 19,91 | 19,14 | 19,56 | 2,57% | 221.937,00 |
| 14.08.2024 | 19,21 | 19,79 | 18,95 | 19,07 | -1,09% | 194.822,00 |
| 13.08.2024 | 19,70 | 19,86 | 19,06 | 19,28 | -1,83% | 124.327,00 |
| 12.08.2024 | 19,09 | 19,67 | 18,96 | 19,64 | 2,88% | 146.702,00 |
| 09.08.2024 | 17,49 | 19,30 | 17,35 | 19,09 | 7,13% | 301.593,00 |
| 08.08.2024 | 17,04 | 18,00 | 17,04 | 17,82 | 5,19% | 266.886,00 |
| 07.08.2024 | 17,41 | 17,82 | 16,69 | 16,94 | -2,64% | 186.769,00 |
| 06.08.2024 | 16,07 | 18,25 | 15,88 | 17,40 | 7,61% | 300.051,00 |
| 05.08.2024 | 14,34 | 16,80 | 14,16 | 16,17 | 0,68% | 368.265,00 |
| 02.08.2024 | 16,50 | 16,51 | 16,01 | 16,06 | -5,86% | 137.793,00 |
| 01.08.2024 | 17,71 | 17,81 | 16,84 | 17,06 | -3,45% | 129.577,00 |
| 31.07.2024 | 17,21 | 17,91 | 17,00 | 17,67 | 5,68% | 143.650,00 |
| 30.07.2024 | 17,07 | 17,10 | 16,42 | 16,72 | -2,62% | 120.397,00 |
| 29.07.2024 | 17,34 | 17,78 | 16,86 | 17,17 | -1,55% | 56.865,00 |
| 26.07.2024 | 17,38 | 17,70 | 17,33 | 17,44 | 0,58% | 46.825,00 |
| 25.07.2024 | 17,50 | 17,85 | 17,09 | 17,34 | -1,98% | 150.151,00 |
| 24.07.2024 | 18,30 | 18,69 | 17,67 | 17,69 | -4,64% | 106.808,00 |
| 23.07.2024 | 17,81 | 18,55 | 17,60 | 18,55 | 4,68% | 137.498,00 |
| 22.07.2024 | 17,21 | 17,88 | 17,21 | 17,72 | 3,44% | 112.186,00 |
| 19.07.2024 | 17,05 | 17,28 | 16,81 | 17,13 | 2,27% | 148.894,00 |
| 18.07.2024 | 17,13 | 17,25 | 16,54 | 16,75 | -1,53% | 140.745,00 |
| 17.07.2024 | 17,68 | 17,68 | 16,93 | 17,01 | -3,84% | 131.817,00 |
| 16.07.2024 | 17,91 | 18,00 | 17,19 | 17,69 | -0,62% | 160.339,00 |
| 15.07.2024 | 18,70 | 19,00 | 17,77 | 17,80 | -5,27% | 149.810,00 |
| 12.07.2024 | 18,80 | 18,87 | 18,28 | 18,79 | 0,48% | 171.170,00 |
| 11.07.2024 | 18,69 | 18,86 | 18,34 | 18,70 | 0,32% | 105.170,00 |
| 10.07.2024 | 18,16 | 18,81 | 18,03 | 18,64 | 2,64% | 110.591,00 |
| 09.07.2024 | 18,06 | 18,47 | 17,97 | 18,16 | -0,82% | 75.526,00 |
| 08.07.2024 | 18,07 | 18,42 | 17,80 | 18,31 | 1,10% | 87.705,00 |
| 05.07.2024 | 18,25 | 18,52 | 17,93 | 18,11 | -1,31% | 128.340,00 |
| 03.07.2024 | 18,10 | 18,61 | 18,01 | 18,35 | 1,33% | 80.151,00 |
| 02.07.2024 | 17,90 | 18,23 | 17,57 | 18,11 | 1,17% | 85.362,00 |
| 01.07.2024 | 18,76 | 18,90 | 17,61 | 17,90 | -5,69% | 159.300,00 |
| 28.06.2024 | 19,48 | 19,73 | 18,75 | 18,98 | -1,50% | 137.832,00 |
| 27.06.2024 | 17,92 | 19,42 | 17,88 | 19,27 | 7,47% | 204.346,00 |
| 26.06.2024 | 18,11 | 18,82 | 17,84 | 17,93 | -4,22% | 219.186,00 |
| 25.06.2024 | 18,37 | 18,86 | 18,37 | 18,72 | 1,35% | 94.777,00 |
| 24.06.2024 | 18,59 | 18,80 | 18,01 | 18,47 | 0,16% | 179.105,00 |
| 21.06.2024 | 18,71 | 18,71 | 17,97 | 18,44 | -1,97% | 133.039,00 |
| 20.06.2024 | 18,50 | 18,97 | 18,02 | 18,81 | 2,17% | 168.261,00 |
| 18.06.2024 | 17,94 | 18,69 | 17,71 | 18,41 | 2,11% | 135.320,00 |
| 17.06.2024 | 18,80 | 18,84 | 18,00 | 18,03 | -4,70% | 161.541,00 |
| 14.06.2024 | 18,91 | 19,03 | 18,42 | 18,92 | -0,32% | 226.745,00 |
| 13.06.2024 | 18,15 | 19,20 | 17,90 | 18,98 | 6,81% | 522.082,00 |
| 12.06.2024 | 17,60 | 18,28 | 17,29 | 17,77 | 0,74% | 173.683,00 |
| 11.06.2024 | 17,92 | 18,08 | 17,43 | 17,64 | -2,60% | 123.446,00 |
| 10.06.2024 | 16,95 | 18,11 | 16,53 | 18,11 | 6,84% | 185.141,00 |
| 07.06.2024 | 17,27 | 17,64 | 16,95 | 16,95 | -1,80% | 174.030,00 |
| 06.06.2024 | 17,67 | 18,05 | 17,08 | 17,26 | -3,03% | 156.043,00 |
| 05.06.2024 | 17,80 | 18,11 | 17,26 | 17,80 | 0,00% | 266.590,00 |
| 04.06.2024 | 18,50 | 18,50 | 17,51 | 17,80 | -5,57% | 282.475,00 |
| 03.06.2024 | 19,55 | 19,78 | 18,73 | 18,85 | -4,02% | 272.366,00 |
| 31.05.2024 | 20,57 | 20,57 | 19,29 | 19,64 | -4,10% | 244.496,00 |
| 30.05.2024 | 18,96 | 20,59 | 18,83 | 20,48 | 8,76% | 452.157,00 |
| 29.05.2024 | 18,98 | 19,23 | 18,61 | 18,83 | -1,41% | 229.330,00 |
| 28.05.2024 | 18,14 | 19,10 | 18,06 | 19,10 | 6,23% | 212.108,00 |