16,227$
1,67%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,80 | 16,32 | 15,44 | 16,13 | 1,07% | 212.966,00 |
| 24.04.2024 | 16,67 | 16,76 | 15,87 | 15,96 | -3,68% | 210.110,00 |
| 23.04.2024 | 17,09 | 17,62 | 16,57 | 16,57 | -2,47% | 268.183,00 |
| 22.04.2024 | 15,98 | 17,15 | 15,79 | 16,99 | 6,52% | 343.928,00 |
| 19.04.2024 | 15,55 | 16,27 | 15,44 | 15,95 | 2,84% | 162.088,00 |
| 18.04.2024 | 15,62 | 15,94 | 15,42 | 15,51 | -0,51% | 230.307,00 |
| 17.04.2024 | 15,67 | 15,91 | 15,45 | 15,59 | -0,26% | 230.420,00 |
| 16.04.2024 | 15,38 | 15,87 | 14,90 | 15,63 | 0,19% | 542.912,00 |
| 15.04.2024 | 16,75 | 16,98 | 15,56 | 15,60 | -7,69% | 377.570,00 |
| 12.04.2024 | 17,51 | 17,56 | 16,80 | 16,90 | -3,10% | 126.019,00 |
| 11.04.2024 | 17,35 | 17,47 | 16,89 | 17,44 | 0,40% | 177.276,00 |
| 10.04.2024 | 17,48 | 17,83 | 17,04 | 17,37 | -1,64% | 272.485,00 |
| 09.04.2024 | 18,27 | 18,51 | 17,28 | 17,66 | -2,32% | 307.148,00 |
| 08.04.2024 | 18,60 | 19,00 | 17,80 | 18,08 | -2,53% | 418.908,00 |
| 05.04.2024 | 16,86 | 19,95 | 16,86 | 18,55 | 10,94% | 1.089.522,00 |
| 04.04.2024 | 17,07 | 17,52 | 16,68 | 16,72 | -2,17% | 389.235,00 |
| 03.04.2024 | 15,30 | 17,16 | 15,28 | 17,09 | 14,09% | 1.135.872,00 |
| 02.04.2024 | 15,24 | 15,39 | 14,89 | 14,98 | -2,35% | 64.378,00 |
| 01.04.2024 | 15,18 | 15,42 | 14,94 | 15,34 | 1,59% | 115.013,00 |
| 28.03.2024 | 14,95 | 15,27 | 14,80 | 15,10 | 0,33% | 153.952,00 |
| 27.03.2024 | 14,75 | 15,11 | 14,37 | 15,05 | 2,52% | 210.358,00 |
| 26.03.2024 | 14,79 | 14,91 | 14,51 | 14,68 | -0,81% | 189.894,00 |
| 25.03.2024 | 14,73 | 15,28 | 14,66 | 14,80 | 0,00% | 390.875,00 |
| 22.03.2024 | 14,30 | 14,87 | 14,08 | 14,80 | 1,93% | 369.664,00 |
| 21.03.2024 | 14,55 | 14,58 | 13,93 | 14,52 | 1,26% | 264.087,00 |
| 20.03.2024 | 13,63 | 14,36 | 13,45 | 14,34 | 5,21% | 420.873,00 |
| 19.03.2024 | 13,75 | 14,22 | 13,38 | 13,63 | 0,00% | 677.186,00 |
| 18.03.2024 | 12,79 | 13,73 | 12,79 | 13,63 | 6,40% | 538.321,00 |
| 15.03.2024 | 12,22 | 12,85 | 12,22 | 12,81 | 4,23% | 227.119,00 |
| 14.03.2024 | 12,35 | 12,55 | 12,13 | 12,29 | -0,97% | 277.651,00 |
| 13.03.2024 | 12,57 | 13,00 | 12,26 | 12,41 | -0,80% | 577.548,00 |
| 12.03.2024 | 12,26 | 12,54 | 12,02 | 12,51 | 3,56% | 202.084,00 |
| 11.03.2024 | 12,32 | 12,41 | 11,81 | 12,08 | -0,33% | 227.032,00 |
| 08.03.2024 | 12,18 | 12,49 | 11,81 | 12,12 | -1,14% | 257.966,00 |
| 07.03.2024 | 12,64 | 12,89 | 12,02 | 12,26 | -3,77% | 265.980,00 |
| 06.03.2024 | 12,91 | 13,49 | 12,64 | 12,74 | -1,32% | 353.674,00 |
| 05.03.2024 | 13,60 | 13,81 | 12,80 | 12,91 | -5,21% | 202.462,00 |
| 04.03.2024 | 13,89 | 14,13 | 13,37 | 13,62 | 2,02% | 431.644,00 |
| 01.03.2024 | 13,28 | 13,67 | 13,09 | 13,35 | 0,68% | 122.345,00 |
| 29.02.2024 | 13,20 | 13,79 | 12,97 | 13,26 | 0,99% | 202.682,00 |
| 28.02.2024 | 13,17 | 13,60 | 13,01 | 13,13 | -0,98% | 226.336,00 |
| 27.02.2024 | 14,20 | 14,20 | 13,08 | 13,26 | -6,09% | 308.846,00 |
| 26.02.2024 | 14,34 | 14,60 | 13,83 | 14,12 | -1,88% | 112.397,00 |
| 23.02.2024 | 14,30 | 14,59 | 13,98 | 14,39 | 1,34% | 245.569,00 |
| 22.02.2024 | 13,32 | 14,31 | 13,15 | 14,20 | 7,58% | 272.797,00 |
| 21.02.2024 | 13,20 | 13,59 | 13,01 | 13,20 | -0,08% | 170.728,00 |
| 20.02.2024 | 13,60 | 13,94 | 13,04 | 13,21 | -2,00% | 89.234,00 |
| 16.02.2024 | 13,77 | 13,81 | 13,46 | 13,48 | -0,88% | 187.532,00 |
| 15.02.2024 | 13,40 | 13,74 | 13,39 | 13,60 | 1,72% | 101.795,00 |
| 14.02.2024 | 13,74 | 13,85 | 13,03 | 13,37 | -1,69% | 145.742,00 |
| 13.02.2024 | 13,39 | 13,85 | 13,16 | 13,60 | 0,22% | 133.756,00 |
| 12.02.2024 | 13,50 | 13,80 | 13,50 | 13,57 | 0,22% | 117.397,00 |
| 09.02.2024 | 12,85 | 13,60 | 12,85 | 13,54 | 5,70% | 310.651,00 |
| 08.02.2024 | 13,42 | 13,43 | 12,67 | 12,81 | -3,68% | 230.864,00 |
| 07.02.2024 | 13,68 | 14,24 | 13,13 | 13,30 | -6,80% | 290.674,00 |
| 06.02.2024 | 14,29 | 14,56 | 14,15 | 14,27 | -0,28% | 138.081,00 |
| 05.02.2024 | 14,85 | 15,00 | 13,90 | 14,31 | -4,28% | 168.311,00 |
| 02.02.2024 | 15,14 | 15,39 | 14,93 | 14,95 | -1,52% | 134.979,00 |
| 01.02.2024 | 15,00 | 15,48 | 14,94 | 15,18 | 1,67% | 199.751,00 |
| 31.01.2024 | 15,17 | 15,35 | 14,86 | 14,93 | -0,67% | 130.100,00 |
| 30.01.2024 | 15,05 | 15,29 | 14,82 | 15,03 | -0,79% | 81.634,00 |
| 29.01.2024 | 15,50 | 15,50 | 14,71 | 15,15 | -2,07% | 92.725,00 |
| 26.01.2024 | 15,14 | 15,50 | 15,08 | 15,47 | 1,58% | 103.963,00 |
| 25.01.2024 | 14,85 | 15,38 | 14,84 | 15,23 | 3,61% | 200.016,00 |
| 24.01.2024 | 14,75 | 15,00 | 14,52 | 14,70 | 0,68% | 311.509,00 |
| 23.01.2024 | 14,75 | 14,88 | 14,48 | 14,60 | -1,22% | 182.828,00 |
| 22.01.2024 | 14,45 | 15,05 | 14,33 | 14,78 | 2,57% | 197.435,00 |
| 19.01.2024 | 14,10 | 14,43 | 13,77 | 14,41 | 1,69% | 117.623,00 |
| 18.01.2024 | 14,09 | 14,28 | 13,82 | 14,17 | 0,00% | 137.258,00 |
| 17.01.2024 | 13,90 | 14,66 | 13,41 | 14,17 | 0,78% | 204.208,00 |
| 16.01.2024 | 14,53 | 14,53 | 14,02 | 14,06 | -2,43% | 97.613,00 |
| 12.01.2024 | 13,89 | 14,52 | 13,80 | 14,41 | 4,34% | 211.556,00 |
| 11.01.2024 | 13,90 | 14,31 | 13,67 | 13,81 | -0,50% | 130.263,00 |
| 10.01.2024 | 13,80 | 14,00 | 13,45 | 13,88 | 1,24% | 133.772,00 |
| 09.01.2024 | 14,41 | 14,55 | 13,50 | 13,71 | -4,13% | 369.541,00 |
| 08.01.2024 | 14,10 | 14,46 | 13,92 | 14,30 | -0,35% | 175.962,00 |
| 05.01.2024 | 14,39 | 14,70 | 14,05 | 14,35 | 0,56% | 144.338,00 |
| 04.01.2024 | 14,87 | 14,99 | 14,25 | 14,27 | -4,55% | 164.279,00 |
| 03.01.2024 | 15,27 | 15,43 | 14,93 | 14,95 | -1,52% | 135.756,00 |
| 02.01.2024 | 15,04 | 15,29 | 14,77 | 15,18 | 0,60% | 326.657,00 |
| 29.12.2023 | 14,77 | 15,18 | 14,63 | 15,09 | 1,21% | 127.055,00 |
| 28.12.2023 | 14,85 | 15,18 | 14,70 | 14,91 | -0,80% | 155.215,00 |
| 27.12.2023 | 15,22 | 15,50 | 14,89 | 15,03 | -0,73% | 203.265,00 |
| 26.12.2023 | 15,28 | 15,62 | 15,10 | 15,14 | 0,26% | 223.130,00 |
| 22.12.2023 | 14,86 | 15,54 | 14,72 | 15,10 | 1,96% | 334.500,00 |
| 21.12.2023 | 15,15 | 15,47 | 14,30 | 14,81 | -0,87% | 325.966,00 |
| 20.12.2023 | 14,68 | 15,49 | 14,65 | 14,94 | 1,49% | 179.918,00 |
| 19.12.2023 | 15,27 | 15,64 | 14,66 | 14,72 | -3,85% | 199.787,00 |
| 18.12.2023 | 15,50 | 15,77 | 14,98 | 15,31 | -1,16% | 358.849,00 |
| 15.12.2023 | 15,15 | 15,49 | 14,53 | 15,49 | 2,38% | 564.990,00 |
| 14.12.2023 | 15,00 | 15,26 | 14,93 | 15,13 | 1,61% | 486.876,00 |
| 13.12.2023 | 14,94 | 15,00 | 14,22 | 14,89 | 0,81% | 468.670,00 |
| 12.12.2023 | 13,92 | 14,83 | 13,61 | 14,77 | 5,80% | 738.753,00 |
| 11.12.2023 | 13,83 | 14,13 | 13,46 | 13,96 | 0,94% | 413.575,00 |
| 08.12.2023 | 13,50 | 13,83 | 13,32 | 13,83 | 2,44% | 156.976,00 |
| 07.12.2023 | 13,27 | 13,75 | 13,17 | 13,50 | 3,77% | 340.617,00 |
| 06.12.2023 | 13,09 | 13,37 | 12,56 | 13,01 | 0,31% | 500.745,00 |
| 05.12.2023 | 13,20 | 13,46 | 12,90 | 12,97 | 0,15% | 663.037,00 |
| 04.12.2023 | 13,42 | 13,42 | 12,93 | 12,95 | -3,14% | 826.094,00 |
| 01.12.2023 | 14,09 | 14,18 | 13,26 | 13,37 | -4,23% | 306.825,00 |