20,800€
2,97%
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 | 21,00 | 20,20 | 21,00 | 3,96% | 30,00 |
| 31.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 30.10.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 29.10.2024 | 20,20 | 20,40 | 20,00 | 20,40 | 0,99% | - |
| 28.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 25.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
| 24.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 23.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 22.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 21.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 18.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 17.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 16.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 15.10.2024 | 19,20 | 19,30 | 18,75 | 19,00 | 1,60% | - |
| 14.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 11.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 10.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 7,56% | - |
| 09.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 08.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 07.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 04.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 03.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 02.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 01.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 30.09.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 0,00% | 112,00 |
| 27.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -6,11% | - |
| 26.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 25.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 24.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 23.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 20.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 19.09.2024 | 18,10 | 19,00 | 18,10 | 19,00 | 3,83% | 56,00 |
| 18.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 17.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 13.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 12.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 11.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 10.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 09.09.2024 | 17,80 | 18,50 | 17,80 | 18,50 | 5,11% | 290,00 |
| 06.09.2024 | 18,20 | 18,20 | 17,60 | 17,60 | -2,76% | - |
| 05.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 6,47% | - |
| 04.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 03.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 02.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 30.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 29.08.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 28.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 27.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 26.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 23.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 22.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 21.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 20.08.2024 | 17,00 | 17,70 | 17,00 | 17,70 | 2,31% | 16,00 |
| 19.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 16.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 15.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 14.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 13.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 12.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 7,55% | - |
| 09.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 5,30% | - |
| 08.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 07.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | - |
| 06.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 05.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -6,54% | - |
| 02.08.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -3,77% | 16,00 |
| 01.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 31.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 30.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 29.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 26.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 25.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -4,79% | - |
| 24.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 23.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 22.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 19.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 18.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 17.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 16.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | - |
| 15.07.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 1,19% | 190,00 |
| 12.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 11.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 10.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 09.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 08.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 05.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 04.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 03.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 02.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 01.07.2024 | 17,20 | 17,20 | 16,20 | 16,20 | -7,95% | - |
| 28.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 7,32% | - |
| 27.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 26.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 561,00 |
| 25.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 24.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 21.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 20.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 19.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 18.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -5,20% | - |
| 17.06.2024 | 17,30 | 17,30 | 16,80 | 17,30 | 0,00% | 60,00 |