Transportadora de Gas del Norte SA Class C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	92.300	92.900	89.500	89.900	89.900	344,146
2022-06-08	95.900	98.800	91.100	92.400	92.400	176,686
2022-06-07	96.800	97.700	95.200	95.900	95.900	36,602
2022-06-06	103.00	104.00	95.900	96.900	96.900	546,426
2022-06-03	98.000	102.25	97.000	101.00	101.00	374,552
2022-06-02	93.600	98.900	93.600	98.100	98.100	43,051
2022-06-01	97.000	97.900	93.500	96.200	96.200	119,972
2022-05-31	99.500	100.50	96.000	96.300	96.300	190,274
2022-05-30	100.25	101.25	99.200	100.00	100.00	134,788
2022-05-27	99.700	101.25	99.000	100.25	100.25	205,913
2022-05-26	93.100	100.00	93.100	98.300	98.300	781,332
2022-05-24	89.100	92.400	87.500	91.900	91.900	152,102
2022-05-23	88.400	90.500	87.500	88.500	88.500	169,219
2022-05-20	90.700	91.500	87.000	88.000	88.000	88,851
2022-05-19	90.600	92.800	88.700	89.900	89.900	164,288
2022-05-17	93.400	94.600	91.000	91.400	91.400	171,429
2022-05-16	93.100	94.500	91.200	92.000	92.000	192,492
2022-05-13	91.400	94.100	91.000	92.200	92.200	120,672
2022-05-12	93.000	93.400	90.000	91.400	91.400	101,074
2022-05-11	92.000	94.600	92.000	92.200	92.200	96,834
2022-05-10	92.000	95.000	90.600	91.500	91.500	24,882
2022-05-09	93.500	95.900	88.500	92.100	92.100	76,523
2022-05-06	94.900	97.100	93.500	96.300	96.300	118,382
2022-05-05	98.900	98.900	95.100	95.500	95.500	191,105
2022-05-04	97.000	100.00	96.100	98.100	98.100	253,816
2022-05-03	96.200	100.00	95.600	98.200	98.200	281,728
2022-05-02	98.600	101.75	95.300	96.200	96.200	76,458
2022-04-29	103.75	104.00	98.500	98.600	98.600	45,077
2022-04-28	101.00	104.00	99.600	101.75	101.75	163,554
2022-04-27	99.400	104.00	98.100	100.75	100.75	161,105
2022-04-26	100.00	102.00	99.000	99.400	99.400	173,490
2022-04-25	100.00	103.00	99.000	101.75	101.75	118,431
2022-04-22	103.00	105.00	101.00	103.25	103.25	175,680
2022-04-21	106.25	107.75	101.25	102.00	102.00	206,408
2022-04-20	111.75	111.75	105.00	106.25	106.25	159,055
2022-04-19	110.00	111.50	109.00	110.00	110.00	40,882
2022-04-18	112.00	113.50	110.00	111.50	111.50	114,617
2022-04-13	112.75	112.75	109.00	112.00	112.00	82,296
2022-04-12	110.50	113.75	110.50	111.25	111.25	35,019
2022-04-11	113.50	114.50	110.75	112.50	112.50	96,781
2022-04-08	114.00	114.00	111.00	113.50	113.50	229,872
2022-04-07	112.75	112.75	110.00	111.50	111.50	119,953
2022-04-06	110.00	111.50	105.00	110.00	110.00	113,669
2022-04-05	110.00	114.00	110.00	110.50	110.50	79,383
2022-04-04	111.75	113.25	111.00	112.50	112.50	255,674
2022-04-01	105.50	111.75	105.50	111.50	111.50	232,044
2022-03-31	105.00	108.00	104.25	106.00	106.00	85,610
2022-03-30	105.50	108.00	104.00	106.25	106.25	115,908
2022-03-29	110.00	111.50	104.75	105.50	105.50	216,254
2022-03-28	112.00	112.00	108.00	109.25	109.25	162,089
2022-03-25	103.00	112.00	102.75	111.25	111.25	311,456
2022-03-23	101.00	103.00	100.00	101.50	101.50	100,159
2022-03-22	102.75	103.25	100.00	100.25	100.25	109,727
2022-03-21	101.50	104.75	101.50	102.00	102.00	60,731
2022-03-18	104.50	106.25	99.000	101.50	101.50	100,847
2022-03-17	105.00	105.00	101.00	103.75	103.75	108,780
2022-03-16	100.00	104.50	98.500	103.50	103.50	186,799
2022-03-15	99.000	103.00	96.000	100.00	100.00	183,683
2022-03-14	108.00	110.00	99.700	100.50	100.50	181,462
2022-03-11	114.00	118.00	106.75	107.75	107.75	227,192

← NewerPage 19 of 21 · 1,235 trading daysOlder →

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.