24,800€
8,77%
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 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 08.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 07.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 7,69% | - |
| 06.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 05.05.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 4,76% | - |
| 02.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -6,25% | - |
| 30.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 29.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 28.04.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -6,90% | - |
| 25.04.2025 | 23,10 | 23,60 | 22,90 | 23,20 | -2,52% | - |
| 24.04.2025 | 23,10 | 24,00 | 23,00 | 23,80 | -0,83% | - |
| 23.04.2025 | 23,40 | 24,50 | 23,40 | 24,00 | 1,27% | - |
| 22.04.2025 | 23,00 | 23,70 | 22,90 | 23,70 | 6,76% | - |
| 17.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -6,72% | - |
| 16.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 15.04.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 15,38% | - |
| 14.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 11.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 12,71% | - |
| 09.04.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -8,12% | - |
| 08.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 07.04.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 0,00% | - |
| 04.04.2025 | 22,60 | 22,60 | 20,60 | 20,60 | -20,16% | - |
| 03.04.2025 | 24,20 | 25,80 | 23,00 | 25,80 | 5,74% | 26,00 |
| 02.04.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 6,09% | - |
| 01.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 31.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 28.03.2025 | 25,60 | 25,60 | 24,40 | 24,40 | -0,81% | - |
| 27.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 26.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 25.03.2025 | 25,00 | 25,00 | 24,00 | 24,00 | 0,00% | - |
| 24.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 21.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 20.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | - |
| 19.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,84% | - |
| 18.03.2025 | 24,60 | 24,60 | 23,40 | 23,40 | -5,65% | - |
| 17.03.2025 | 23,60 | 24,80 | 23,60 | 24,80 | 12,73% | - |
| 14.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 13.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 10,58% | - |
| 12.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 7,22% | - |
| 11.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -14,91% | - |
| 10.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 07.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 06.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 2,70% | 113,00 |
| 05.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 04.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 30,00 |
| 03.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 28.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 27.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 26.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -7,87% | - |
| 25.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 24.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 21.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 8,13% | - |
| 20.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 19.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 18.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 17.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 14.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | - |
| 13.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | - |
| 12.02.2025 | 23,60 | 25,20 | 23,40 | 25,20 | 0,00% | 401,00 |
| 11.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 10.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 07.02.2025 | 26,60 | 26,60 | 25,60 | 25,60 | 1,59% | 100,00 |
| 06.02.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -5,97% | - |
| 05.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 04.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 03.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 31.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 30.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 29.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | 462,00 |
| 28.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 27.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 24.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 23.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 22.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 21.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 20.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 17.01.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 1,47% | 666,00 |
| 16.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 15.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -7,33% | - |
| 14.01.2025 | 28,20 | 30,00 | 27,20 | 30,00 | 3,45% | 666,00 |
| 13.01.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -5,84% | - |
| 10.01.2025 | 30,40 | 32,60 | 30,40 | 30,80 | -1,91% | 251,00 |
| 09.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 08.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 6,71% | - |
| 07.01.2025 | 31,00 | 31,00 | 29,80 | 29,80 | -8,02% | - |
| 06.01.2025 | 30,20 | 32,40 | 30,20 | 32,40 | 1,25% | 16,00 |
| 03.01.2025 | 30,00 | 32,60 | 30,00 | 32,00 | 0,63% | 502,00 |
| 02.01.2025 | 26,80 | 31,80 | 26,80 | 31,80 | 17,78% | 100,00 |
| 30.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 27.12.2024 | 26,40 | 27,40 | 26,40 | 27,40 | 9,60% | - |
| 23.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 20.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 400,00 |
| 19.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 18.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 17.12.2024 | 27,40 | 30,00 | 27,40 | 28,60 | -4,03% | 480,00 |
| 16.12.2024 | 28,60 | 29,80 | 26,60 | 29,80 | 8,76% | 196,00 |
| 13.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 12.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | - |
| 11.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |