Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 208.85 | 210.85 | 199.00 | 199.40 | 199.40 | 48,350 |
| 2021-12-07 | 204.55 | 209.90 | 204.00 | 208.85 | 208.85 | 174,026 |
| 2021-12-06 | 207.00 | 207.40 | 203.90 | 204.60 | 204.60 | 70,217 |
| 2021-12-03 | 204.00 | 204.50 | 197.00 | 201.20 | 201.20 | 64,252 |
| 2021-12-02 | 195.90 | 202.45 | 194.50 | 200.45 | 200.45 | 59,534 |
| 2021-12-01 | 190.00 | 201.15 | 186.25 | 193.90 | 193.90 | 305,235 |
| 2021-11-30 | 181.50 | 186.75 | 176.25 | 184.55 | 184.55 | 185,629 |
| 2021-11-29 | 192.60 | 197.00 | 180.20 | 182.00 | 182.00 | 106,978 |
| 2021-11-26 | 208.00 | 208.00 | 188.00 | 188.85 | 188.85 | 199,684 |
| 2021-11-25 | 201.25 | 208.35 | 201.25 | 207.55 | 207.55 | 14,288 |
| 2021-11-24 | 206.00 | 211.95 | 201.25 | 203.05 | 203.05 | 49,873 |
| 2021-11-23 | 206.75 | 211.50 | 197.00 | 204.85 | 204.85 | 91,572 |
| 2021-11-19 | 221.90 | 222.00 | 206.00 | 206.65 | 206.65 | 46,819 |
| 2021-11-18 | 215.00 | 222.75 | 204.00 | 218.05 | 218.05 | 78,339 |
| 2021-11-17 | 234.95 | 234.95 | 215.15 | 219.70 | 219.70 | 107,572 |
| 2021-11-16 | 230.95 | 239.95 | 217.50 | 226.50 | 226.50 | 146,280 |
| 2021-11-15 | 239.00 | 242.00 | 225.20 | 230.95 | 230.95 | 50,086 |
| 2021-11-12 | 243.00 | 245.00 | 231.75 | 235.00 | 235.00 | 146,022 |
| 2021-11-11 | 235.90 | 244.25 | 230.00 | 237.95 | 237.95 | 109,456 |
| 2021-11-10 | 232.50 | 237.95 | 228.00 | 235.95 | 235.95 | 113,380 |
| 2021-11-09 | 237.50 | 245.45 | 229.00 | 232.10 | 232.10 | 178,918 |
| 2021-11-08 | 229.15 | 243.00 | 228.00 | 239.00 | 239.00 | 212,016 |
| 2021-11-05 | 226.00 | 230.50 | 222.00 | 229.15 | 229.15 | 161,136 |
| 2021-11-04 | 232.80 | 236.00 | 221.50 | 224.10 | 224.10 | 121,510 |
| 2021-11-03 | 228.00 | 237.60 | 227.00 | 233.50 | 233.50 | 106,805 |
| 2021-11-02 | 226.00 | 233.75 | 225.00 | 232.60 | 232.60 | 40,580 |
| 2021-11-01 | 222.00 | 227.00 | 218.50 | 225.70 | 225.70 | 46,125 |
| 2021-10-29 | 229.00 | 232.30 | 215.50 | 217.30 | 217.30 | 114,621 |
| 2021-10-28 | 229.00 | 243.00 | 227.00 | 228.55 | 228.55 | 122,304 |
| 2021-10-27 | 242.20 | 244.25 | 225.00 | 229.30 | 229.30 | 231,352 |
| 2021-10-26 | 244.65 | 245.00 | 239.00 | 241.35 | 241.35 | 187,546 |
| 2021-10-25 | 234.00 | 244.15 | 233.00 | 243.90 | 243.90 | 242,762 |
| 2021-10-22 | 233.70 | 237.00 | 227.00 | 232.80 | 232.80 | 71,973 |
| 2021-10-21 | 230.30 | 239.00 | 229.20 | 235.40 | 235.40 | 146,313 |
| 2021-10-20 | 224.05 | 240.00 | 224.05 | 234.75 | 234.75 | 167,525 |
| 2021-10-19 | 221.95 | 224.75 | 215.00 | 224.05 | 224.05 | 105,352 |
| 2021-10-18 | 214.65 | 220.95 | 210.65 | 219.75 | 219.75 | 147,578 |
| 2021-10-15 | 211.70 | 225.00 | 210.10 | 215.60 | 215.60 | 101,214 |
| 2021-10-14 | 211.95 | 213.50 | 210.45 | 211.50 | 211.50 | 46,262 |
← NewerPage 21 of 21 · 1,239 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-11 | 0.3242 ARS |
| 2019-04-17 | 9.2007 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.