18,200€
3,41%
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 |
|---|---|---|---|---|---|---|
| 16.09.2025 | 18,05 | 18,20 | 18,00 | 18,20 | 3,41% | - |
| 15.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -8,81% | - |
| 12.09.2025 | 18,90 | 19,30 | 18,90 | 19,30 | -1,53% | 20,00 |
| 11.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 10.09.2025 | 17,50 | 20,00 | 17,50 | 20,00 | 20,48% | 85,00 |
| 09.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -20,95% | - |
| 08.09.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -0,94% | 50,00 |
| 05.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 04.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 03.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 02.09.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 01.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,98% | - |
| 29.08.2025 | 23,60 | 23,60 | 23,20 | 23,50 | -2,08% | - |
| 28.08.2025 | 23,00 | 24,10 | 23,00 | 24,00 | 3,90% | - |
| 27.08.2025 | 23,40 | 23,60 | 23,00 | 23,10 | 0,87% | - |
| 26.08.2025 | 22,50 | 23,00 | 22,40 | 22,90 | 0,00% | - |
| 25.08.2025 | 23,80 | 24,00 | 22,90 | 22,90 | -6,15% | - |
| 22.08.2025 | 24,40 | 24,50 | 23,90 | 24,40 | 1,67% | - |
| 21.08.2025 | 23,60 | 24,40 | 23,40 | 24,00 | 0,42% | - |
| 20.08.2025 | 23,30 | 23,90 | 23,10 | 23,90 | -0,42% | - |
| 19.08.2025 | 24,40 | 24,50 | 24,00 | 24,00 | -2,44% | - |
| 18.08.2025 | 24,00 | 24,60 | 23,90 | 24,60 | 2,93% | - |
| 15.08.2025 | 24,20 | 24,20 | 23,80 | 23,90 | 0,42% | - |
| 14.08.2025 | 24,60 | 24,70 | 23,30 | 23,80 | -5,56% | - |
| 13.08.2025 | 25,10 | 25,50 | 24,70 | 25,20 | -2,33% | - |
| 12.08.2025 | 25,00 | 25,80 | 24,70 | 25,80 | 3,20% | - |
| 11.08.2025 | 24,40 | 25,20 | 24,20 | 25,00 | 3,31% | - |
| 08.08.2025 | 25,20 | 25,40 | 24,10 | 24,20 | -5,47% | - |
| 07.08.2025 | 25,60 | 25,90 | 25,10 | 25,60 | 1,19% | - |
| 06.08.2025 | 25,40 | 26,10 | 24,70 | 25,30 | 3,27% | - |
| 05.08.2025 | 24,80 | 25,30 | 24,30 | 24,50 | -1,21% | - |
| 04.08.2025 | 24,60 | 25,10 | 24,60 | 24,80 | 2,48% | - |
| 01.08.2025 | 25,20 | 25,20 | 24,10 | 24,20 | -3,97% | - |
| 31.07.2025 | 25,40 | 25,90 | 25,20 | 25,20 | -3,08% | - |
| 30.07.2025 | 26,00 | 26,50 | 25,20 | 26,00 | 0,78% | - |
| 29.07.2025 | 24,20 | 26,00 | 23,70 | 25,80 | 40,22% | - |
| 13.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 10.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 09.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 05.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 5,26% | - |
| 03.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 02.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 30.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 29.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 27.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 26.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 22.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 21.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 20.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 19.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 16.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 15.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 14.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 13.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 12.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 7,59% | - |
| 09.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 08.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 07.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 10,64% | - |
| 05.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -7,84% | - |
| 03.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 01.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 31.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 30.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 29.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 26.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -6,63% | - |
| 24.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | - |
| 23.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 22.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 18.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 17.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 16.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -4,79% | - |
| 15.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 12.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 11.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 10.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 09.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 08.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 05.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 03.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 02.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 01.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 28.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | - |
| 25.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 24.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 21.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 20.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 17.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 14.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 8,18% | - |
| 13.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 07.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 05.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -13,59% | - |
| 31.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 8,88% | - |
| 30.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 29.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 6,88% | - |
| 28.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 24.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 23.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -6,32% | - |
| 22.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 21.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 17.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |