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
2022-03-10	110.00	112.00	106.00	110.50	110.50	104,154
2022-03-09	115.75	115.75	105.25	107.75	107.75	186,972
2022-03-08	115.00	116.25	113.00	114.25	114.25	128,064
2022-03-07	115.00	116.25	110.00	114.00	114.00	166,087
2022-03-04	111.25	114.25	108.50	113.75	113.75	146,198
2022-03-03	113.00	113.00	107.50	111.25	111.25	262,941
2022-03-02	108.00	112.00	106.00	111.00	111.00	178,661
2022-02-25	112.00	112.00	107.50	109.25	109.25	170,538
2022-02-24	113.75	113.75	104.00	110.00	110.00	241,992
2022-02-23	117.25	117.50	111.25	116.00	116.00	350,311
2022-02-22	117.50	119.25	112.25	115.75	115.75	235,319
2022-02-21	115.00	119.50	112.25	117.50	117.50	471,777
2022-02-18	108.00	115.25	102.00	115.00	115.00	861,448
2022-02-17	108.50	109.50	104.25	106.25	106.25	355,925
2022-02-16	98.500	109.00	95.100	108.25	108.25	293,620
2022-02-15	97.000	98.500	96.000	97.700	97.700	58,284
2022-02-14	100.00	101.00	96.000	97.600	97.600	53,194
2022-02-11	94.000	99.100	93.500	98.900	98.900	109,401
2022-02-10	98.500	101.50	93.500	95.800	95.800	111,973
2022-02-09	101.00	104.00	98.000	98.200	98.200	120,421
2022-02-08	102.00	103.25	100.00	102.00	102.00	297,746
2022-02-07	96.000	101.00	92.000	100.50	100.50	300,718
2022-02-04	97.500	97.500	93.400	95.300	95.300	183,482
2022-02-03	99.600	99.800	95.200	97.000	97.000	150,062
2022-02-02	103.25	103.25	98.100	99.800	99.800	479,844
2022-02-01	92.900	101.00	87.000	99.000	99.000	573,641
2022-01-31	87.500	95.000	87.500	93.800	93.800	264,461
2022-01-28	83.500	85.700	81.700	85.400	85.400	393,161
2022-01-27	80.000	82.300	78.200	79.600	79.600	71,573
2022-01-26	81.000	83.000	79.500	79.900	79.900	176,446
2022-01-25	77.500	81.000	76.900	80.800	80.800	168,107
2022-01-24	82.900	82.900	76.000	76.800	76.800	167,639
2022-01-21	83.500	86.000	82.500	82.700	82.700	153,163
2022-01-20	86.200	87.300	84.700	86.000	86.000	101,143
2022-01-19	86.900	86.900	83.500	86.200	86.200	71,240
2022-01-18	87.700	88.000	83.500	84.000	84.000	113,076
2022-01-17	88.800	92.400	87.100	87.700	87.700	81,932
2022-01-14	91.000	91.200	88.600	88.800	88.800	45,578
2022-01-13	90.100	91.500	88.500	90.000	90.000	110,095
2022-01-12	90.900	91.000	90.000	90.100	90.100	71,201
2022-01-11	91.500	91.900	90.100	90.900	90.900	57,047
2022-01-10	91.500	92.600	89.500	90.300	90.300	65,473
2022-01-07	93.200	93.200	90.800	91.600	91.600	49,520
2022-01-06	97.000	97.000	93.300	93.400	93.400	39,457
2022-01-05	97.100	98.000	95.000	95.100	95.100	54,784
2022-01-04	94.500	98.800	93.000	96.800	96.800	164,497
2022-01-03	95.000	96.800	93.100	96.500	96.500	87,273
2021-12-30	93.600	96.000	91.000	94.000	94.000	123,564
2021-12-29	90.000	93.800	90.000	93.600	93.600	61,962
2021-12-28	94.000	95.000	90.000	91.100	91.100	79,170
2021-12-27	95.000	95.400	90.000	93.500	93.500	148,931
2021-12-23	95.500	96.500	92.500	93.000	93.000	80,544
2021-12-22	98.600	98.700	94.000	95.100	95.100	71,827
2021-12-21	99.800	99.800	96.600	97.100	97.100	135,125
2021-12-20	98.500	100.50	93.800	99.900	99.900	183,971
2021-12-17	99.000	99.000	95.200	98.700	98.700	168,088
2021-12-16	94.000	99.000	93.500	98.800	98.800	142,212
2021-12-15	94.000	95.400	89.900	93.400	93.400	127,493
2021-12-14	92.800	96.000	88.200	93.400	93.400	110,684
2021-12-13	99.200	99.200	90.000	91.900	91.900	105,971

← NewerPage 20 of 21 · 1,240 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.