Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,865.00 | 1,865.00 | 1,749.50 | 1,822.00 | 1,822.00 | 218,882 |
| 2024-02-22 | 1,826.00 | 1,920.00 | 1,775.00 | 1,805.00 | 1,805.00 | 348,916 |
| 2024-02-21 | 1,878.00 | 1,943.00 | 1,801.00 | 1,804.00 | 1,804.00 | 208,724 |
| 2024-02-20 | 1,959.00 | 1,967.00 | 1,835.50 | 1,875.00 | 1,875.00 | 119,531 |
| 2024-02-19 | 1,970.00 | 2,014.00 | 1,926.00 | 1,948.00 | 1,948.00 | 152,242 |
| 2024-02-16 | 2,012.00 | 2,075.00 | 1,852.00 | 1,965.00 | 1,965.00 | 147,491 |
| 2024-02-15 | 2,050.00 | 2,065.00 | 1,880.00 | 1,999.50 | 1,999.50 | 146,741 |
| 2024-02-14 | 2,105.00 | 2,182.00 | 1,910.00 | 2,000.50 | 2,000.50 | 141,474 |
| 2024-02-09 | 2,070.00 | 2,250.00 | 2,005.00 | 2,099.00 | 2,099.00 | 160,099 |
| 2024-02-08 | 2,155.00 | 2,180.00 | 2,040.00 | 2,072.00 | 2,072.00 | 176,941 |
| 2024-02-07 | 2,300.00 | 2,379.50 | 2,065.00 | 2,150.50 | 2,150.50 | 318,552 |
| 2024-02-06 | 2,390.00 | 2,437.00 | 2,311.50 | 2,383.50 | 2,383.50 | 171,183 |
| 2024-02-05 | 2,484.50 | 2,575.00 | 2,340.00 | 2,386.00 | 2,386.00 | 163,750 |
| 2024-02-02 | 2,440.00 | 2,489.00 | 2,410.00 | 2,484.50 | 2,484.50 | 202,144 |
| 2024-02-01 | 2,400.00 | 2,449.00 | 2,330.00 | 2,417.50 | 2,417.50 | 158,215 |
| 2024-01-31 | 2,424.00 | 2,498.00 | 2,294.00 | 2,376.50 | 2,376.50 | 132,812 |
| 2024-01-30 | 2,454.00 | 2,470.00 | 2,395.00 | 2,402.50 | 2,402.50 | 99,307 |
| 2024-01-29 | 2,450.00 | 2,472.00 | 2,260.00 | 2,420.00 | 2,420.00 | 154,153 |
| 2024-01-26 | 2,542.00 | 2,574.00 | 2,400.00 | 2,434.50 | 2,434.50 | 183,824 |
| 2024-01-25 | 2,534.00 | 2,550.00 | 2,491.00 | 2,528.00 | 2,528.00 | 199,491 |
| 2024-01-24 | 2,550.00 | 2,574.00 | 2,440.00 | 2,504.50 | 2,504.50 | 141,918 |
| 2024-01-23 | 2,523.00 | 2,560.00 | 2,390.00 | 2,473.50 | 2,473.50 | 136,291 |
| 2024-01-22 | 2,395.00 | 2,508.00 | 2,395.00 | 2,499.00 | 2,499.00 | 145,743 |
| 2024-01-19 | 2,380.00 | 2,400.00 | 2,275.00 | 2,388.50 | 2,388.50 | 230,834 |
| 2024-01-18 | 2,360.00 | 2,399.00 | 2,220.00 | 2,327.00 | 2,327.00 | 160,929 |
| 2024-01-17 | 2,250.00 | 2,340.00 | 2,230.00 | 2,300.00 | 2,300.00 | 164,274 |
| 2024-01-16 | 2,200.00 | 2,230.00 | 2,156.00 | 2,216.50 | 2,216.50 | 238,475 |
| 2024-01-15 | 2,135.00 | 2,163.00 | 2,085.00 | 2,144.00 | 2,144.00 | 114,203 |
| 2024-01-12 | 2,164.50 | 2,166.00 | 2,050.00 | 2,091.00 | 2,091.00 | 195,761 |
| 2024-01-11 | 2,195.00 | 2,240.00 | 2,001.50 | 2,127.00 | 2,127.00 | 165,944 |
| 2024-01-10 | 2,225.00 | 2,280.00 | 2,107.00 | 2,130.50 | 2,130.50 | 382,453 |
| 2024-01-09 | 2,200.00 | 2,320.00 | 2,110.00 | 2,187.00 | 2,187.00 | 318,429 |
| 2024-01-08 | 2,126.00 | 2,279.00 | 2,115.00 | 2,185.50 | 2,185.50 | 207,553 |
| 2024-01-05 | 2,135.00 | 2,198.00 | 2,060.00 | 2,126.00 | 2,126.00 | 214,563 |
| 2024-01-04 | 2,018.00 | 2,124.50 | 2,000.00 | 2,096.00 | 2,096.00 | 240,763 |
| 2024-01-03 | 1,980.00 | 2,015.00 | 1,930.00 | 2,013.00 | 2,013.00 | 474,665 |
| 2024-01-02 | 1,814.00 | 1,970.00 | 1,805.00 | 1,949.50 | 1,949.50 | 426,816 |
| 2023-12-29 | 1,730.00 | 1,816.50 | 1,730.00 | 1,811.50 | 1,811.50 | 179,827 |
| 2023-12-28 | 1,658.50 | 1,725.00 | 1,560.00 | 1,715.50 | 1,715.50 | 399,492 |
| 2023-12-27 | 1,710.00 | 1,711.00 | 1,565.00 | 1,614.00 | 1,614.00 | 132,245 |
| 2023-12-26 | 1,710.00 | 1,760.00 | 1,605.00 | 1,691.50 | 1,691.50 | 249,598 |
| 2023-12-22 | 1,690.00 | 1,710.00 | 1,580.00 | 1,698.50 | 1,698.50 | 232,686 |
| 2023-12-21 | 1,785.00 | 1,850.00 | 1,619.50 | 1,675.00 | 1,675.00 | 409,121 |
| 2023-12-20 | 1,733.00 | 1,782.00 | 1,700.00 | 1,731.00 | 1,731.00 | 218,327 |
| 2023-12-19 | 1,710.00 | 1,765.00 | 1,658.00 | 1,733.00 | 1,733.00 | 186,584 |
| 2023-12-18 | 1,740.00 | 1,774.50 | 1,605.00 | 1,704.00 | 1,704.00 | 294,092 |
| 2023-12-15 | 1,870.00 | 1,880.00 | 1,651.50 | 1,698.50 | 1,698.50 | 301,894 |
| 2023-12-14 | 1,860.00 | 1,980.00 | 1,800.00 | 1,854.00 | 1,854.00 | 552,812 |
| 2023-12-13 | 1,800.00 | 1,890.00 | 1,616.00 | 1,860.50 | 1,860.50 | 371,105 |
| 2023-12-12 | 1,545.00 | 1,730.00 | 1,491.50 | 1,707.50 | 1,707.50 | 400,239 |
| 2023-12-11 | 1,560.00 | 1,560.00 | 1,416.50 | 1,524.50 | 1,524.50 | 454,493 |
| 2023-12-07 | 1,500.00 | 1,527.50 | 1,450.00 | 1,487.00 | 1,487.00 | 476,460 |
| 2023-12-06 | 1,420.00 | 1,500.00 | 1,310.50 | 1,474.50 | 1,474.50 | 547,517 |
| 2023-12-05 | 1,240.00 | 1,409.00 | 1,200.00 | 1,385.00 | 1,385.00 | 400,320 |
| 2023-12-04 | 1,208.50 | 1,250.00 | 1,140.00 | 1,241.00 | 1,241.00 | 233,530 |
| 2023-12-01 | 1,160.00 | 1,250.00 | 1,111.00 | 1,208.50 | 1,208.50 | 163,802 |
| 2023-11-30 | 1,140.00 | 1,185.00 | 1,050.00 | 1,146.00 | 1,146.00 | 170,902 |
| 2023-11-29 | 1,099.00 | 1,175.00 | 1,030.00 | 1,135.00 | 1,135.00 | 240,800 |
| 2023-11-28 | 1,143.00 | 1,187.00 | 1,015.00 | 1,076.00 | 1,076.00 | 218,112 |
| 2023-11-27 | 1,250.00 | 1,285.00 | 1,130.00 | 1,143.50 | 1,143.50 | 530,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-11 | 1.4765 ARS |
| 2019-04-16 | 5.4140 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.