Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A. (TRAN.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
A partir del 04:59PM ART. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1,480.00 | 1,520.00 | 1,450.00 | 1,515.50 | 1,515.50 | 591,877 |
| 06 may 2024 | 1,498.00 | 1,498.00 | 1,376.00 | 1,467.00 | 1,467.00 | 490,740 |
| 03 may 2024 | 1,410.00 | 1,497.00 | 1,410.00 | 1,471.50 | 1,471.50 | 359,540 |
| 02 may 2024 | 1,390.00 | 1,410.00 | 1,290.00 | 1,408.00 | 1,408.00 | 319,985 |
| 30 abr 2024 | 1,350.00 | 1,400.00 | 1,338.00 | 1,360.50 | 1,360.50 | 532,510 |
| 29 abr 2024 | 1,300.00 | 1,348.00 | 1,280.00 | 1,324.50 | 1,324.50 | 261,313 |
| 26 abr 2024 | 1,240.00 | 1,297.50 | 1,200.00 | 1,278.50 | 1,278.50 | 220,196 |
| 25 abr 2024 | 1,172.00 | 1,234.00 | 1,171.50 | 1,228.50 | 1,228.50 | 228,722 |
| 24 abr 2024 | 1,210.00 | 1,234.00 | 1,161.00 | 1,171.50 | 1,171.50 | 143,350 |
| 23 abr 2024 | 1,230.00 | 1,290.00 | 1,185.00 | 1,199.50 | 1,199.50 | 139,926 |
| 22 abr 2024 | 1,175.00 | 1,240.00 | 1,165.00 | 1,230.00 | 1,230.00 | 416,204 |
| 19 abr 2024 | 1,150.00 | 1,179.00 | 1,140.00 | 1,153.00 | 1,153.00 | 195,114 |
| 18 abr 2024 | 1,168.00 | 1,178.00 | 1,114.00 | 1,149.00 | 1,149.00 | 160,411 |
| 17 abr 2024 | 1,195.00 | 1,216.50 | 1,120.00 | 1,139.50 | 1,139.50 | 158,622 |
| 16 abr 2024 | 1,190.00 | 1,230.00 | 1,130.00 | 1,183.50 | 1,183.50 | 642,389 |
| 15 abr 2024 | 1,320.00 | 1,345.00 | 1,185.00 | 1,198.00 | 1,198.00 | 1,515,996 |
| 12 abr 2024 | 1,370.00 | 1,388.00 | 1,306.00 | 1,313.00 | 1,313.00 | 359,605 |
| 11 abr 2024 | 1,448.00 | 1,469.00 | 1,366.50 | 1,373.00 | 1,373.00 | 73,453 |
| 10 abr 2024 | 1,400.00 | 1,487.00 | 1,378.00 | 1,427.50 | 1,427.50 | 677,803 |
| 09 abr 2024 | 1,474.00 | 1,489.00 | 1,401.00 | 1,452.50 | 1,452.50 | 544,447 |
| 08 abr 2024 | 1,433.00 | 1,487.50 | 1,400.00 | 1,474.00 | 1,474.00 | 458,883 |
| 05 abr 2024 | 1,364.00 | 1,429.00 | 1,364.00 | 1,418.00 | 1,418.00 | 498,111 |
| 04 abr 2024 | 1,350.00 | 1,399.50 | 1,300.00 | 1,352.00 | 1,352.00 | 490,278 |
| 03 abr 2024 | 1,261.00 | 1,325.00 | 1,199.00 | 1,319.00 | 1,319.00 | 298,561 |
| 27 mar 2024 | 1,295.00 | 1,320.00 | 1,266.00 | 1,313.50 | 1,313.50 | 201,197 |
| 26 mar 2024 | 1,216.00 | 1,295.00 | 1,200.00 | 1,294.50 | 1,294.50 | 252,868 |
| 25 mar 2024 | 1,210.00 | 1,280.00 | 1,200.00 | 1,245.50 | 1,245.50 | 361,585 |
| 22 mar 2024 | 1,191.00 | 1,220.00 | 1,161.00 | 1,199.50 | 1,199.50 | 548,995 |
| 21 mar 2024 | 1,200.00 | 1,200.00 | 1,157.00 | 1,191.00 | 1,191.00 | 609,489 |
| 20 mar 2024 | 1,161.00 | 1,190.00 | 1,150.00 | 1,177.50 | 1,177.50 | 373,496 |
| 19 mar 2024 | 1,140.00 | 1,189.00 | 1,130.00 | 1,153.50 | 1,153.50 | 495,633 |
| 18 mar 2024 | 1,093.00 | 1,150.00 | 1,080.00 | 1,140.00 | 1,140.00 | 383,829 |
| 15 mar 2024 | 1,002.00 | 1,065.00 | 1,001.00 | 1,064.50 | 1,064.50 | 453,529 |
| 14 mar 2024 | 1,068.00 | 1,069.00 | 1,006.50 | 1,017.50 | 1,017.50 | 336,621 |
| 13 mar 2024 | 1,000.00 | 1,052.00 | 995.50 | 1,049.50 | 1,049.50 | 479,364 |
| 12 mar 2024 | 908.00 | 1,009.50 | 908.00 | 988.00 | 988.00 | 444,935 |
| 11 mar 2024 | 925.00 | 935.00 | 867.50 | 897.00 | 897.00 | 1,225,991 |
| 08 mar 2024 | 912.00 | 928.00 | 885.00 | 912.00 | 912.00 | 717,127 |
| 07 mar 2024 | 945.00 | 945.00 | 902.00 | 912.00 | 912.00 | 498,550 |
| 06 mar 2024 | 993.00 | 1,039.00 | 940.00 | 952.00 | 952.00 | 842,424 |
| 05 mar 2024 | 1,080.00 | 1,084.00 | 995.00 | 1,007.00 | 1,007.00 | 553,456 |
| 04 mar 2024 | 1,178.00 | 1,199.00 | 1,089.00 | 1,097.50 | 1,097.50 | 251,017 |
| 01 mar 2024 | 1,092.00 | 1,140.00 | 1,091.50 | 1,133.00 | 1,133.00 | 383,917 |
| 29 feb 2024 | 1,119.00 | 1,166.00 | 1,081.00 | 1,091.50 | 1,091.50 | 455,460 |
| 28 feb 2024 | 1,190.00 | 1,259.00 | 1,080.00 | 1,111.00 | 1,111.00 | 1,450,287 |
| 27 feb 2024 | 1,264.00 | 1,270.00 | 1,170.00 | 1,198.00 | 1,198.00 | 1,104,398 |
| 26 feb 2024 | 1,255.00 | 1,269.00 | 1,196.50 | 1,264.50 | 1,264.50 | 354,228 |
| 23 feb 2024 | 1,285.00 | 1,297.00 | 1,222.00 | 1,258.50 | 1,258.50 | 536,210 |
| 22 feb 2024 | 1,336.00 | 1,385.00 | 1,279.00 | 1,290.50 | 1,290.50 | 616,406 |
| 21 feb 2024 | 1,326.00 | 1,364.00 | 1,325.00 | 1,336.00 | 1,336.00 | 700,549 |
| 20 feb 2024 | 1,300.00 | 1,339.00 | 1,291.00 | 1,322.50 | 1,322.50 | 922,605 |
| 19 feb 2024 | 1,256.50 | 1,313.00 | 1,254.00 | 1,291.00 | 1,291.00 | 462,451 |
| 16 feb 2024 | 1,260.00 | 1,260.00 | 1,212.00 | 1,253.50 | 1,253.50 | 374,214 |
| 15 feb 2024 | 1,157.00 | 1,229.00 | 1,157.00 | 1,226.00 | 1,226.00 | 150,574 |
| 14 feb 2024 | 1,215.00 | 1,227.50 | 1,171.00 | 1,184.50 | 1,184.50 | 220,006 |
| 09 feb 2024 | 1,220.00 | 1,246.00 | 1,190.00 | 1,209.50 | 1,209.50 | 1,151,867 |
| 08 feb 2024 | 1,292.50 | 1,300.00 | 1,206.50 | 1,216.00 | 1,216.00 | 1,031,834 |
| 07 feb 2024 | 1,390.00 | 1,405.50 | 1,290.00 | 1,299.50 | 1,299.50 | 275,503 |
| 06 feb 2024 | 1,500.00 | 1,500.00 | 1,416.00 | 1,438.50 | 1,438.50 | 154,260 |
| 05 feb 2024 | 1,532.00 | 1,556.00 | 1,451.00 | 1,459.00 | 1,459.00 | 267,989 |
| 02 feb 2024 | 1,545.00 | 1,548.00 | 1,500.00 | 1,532.00 | 1,532.00 | 799,657 |
| 01 feb 2024 | 1,520.00 | 1,550.00 | 1,490.00 | 1,525.50 | 1,525.50 | 177,752 |
| 31 ene 2024 | 1,517.00 | 1,522.00 | 1,425.00 | 1,506.50 | 1,506.50 | 269,587 |
| 30 ene 2024 | 1,490.00 | 1,514.00 | 1,490.00 | 1,504.00 | 1,504.00 | 379,854 |
| 29 ene 2024 | 1,467.00 | 1,505.00 | 1,400.00 | 1,479.50 | 1,479.50 | 240,438 |
| 26 ene 2024 | 1,495.00 | 1,560.00 | 1,465.00 | 1,499.00 | 1,499.00 | 405,142 |
| 25 ene 2024 | 1,485.00 | 1,525.00 | 1,465.00 | 1,500.00 | 1,500.00 | 1,338,366 |
| 24 ene 2024 | 1,467.00 | 1,484.00 | 1,410.00 | 1,472.00 | 1,472.00 | 494,703 |
| 23 ene 2024 | 1,420.00 | 1,467.00 | 1,420.00 | 1,448.00 | 1,448.00 | 494,617 |
| 22 ene 2024 | 1,429.00 | 1,457.00 | 1,400.00 | 1,418.00 | 1,418.00 | 240,523 |
| 19 ene 2024 | 1,370.00 | 1,426.00 | 1,350.00 | 1,399.00 | 1,399.00 | 556,473 |
| 18 ene 2024 | 1,426.00 | 1,450.00 | 1,345.00 | 1,360.00 | 1,360.00 | 654,752 |
| 17 ene 2024 | 1,362.00 | 1,415.00 | 1,362.00 | 1,395.00 | 1,395.00 | 380,860 |
| 16 ene 2024 | 1,300.00 | 1,370.00 | 1,300.00 | 1,359.00 | 1,359.00 | 727,589 |
| 15 ene 2024 | 1,263.00 | 1,295.00 | 1,222.00 | 1,285.00 | 1,285.00 | 151,059 |
| 12 ene 2024 | 1,270.00 | 1,289.50 | 1,225.00 | 1,251.00 | 1,251.00 | 182,902 |
| 11 ene 2024 | 1,265.00 | 1,300.00 | 1,236.00 | 1,262.50 | 1,262.50 | 364,194 |
| 10 ene 2024 | 1,239.50 | 1,265.00 | 1,185.00 | 1,259.50 | 1,259.50 | 329,399 |
| 09 ene 2024 | 1,225.00 | 1,258.00 | 1,170.00 | 1,220.50 | 1,220.50 | 370,186 |
| 08 ene 2024 | 1,210.00 | 1,247.50 | 1,190.00 | 1,224.00 | 1,224.00 | 330,334 |
| 05 ene 2024 | 1,185.00 | 1,203.00 | 1,180.00 | 1,185.00 | 1,185.00 | 537,124 |
| 04 ene 2024 | 1,223.00 | 1,238.00 | 1,180.00 | 1,183.50 | 1,183.50 | 489,394 |
| 03 ene 2024 | 1,235.00 | 1,260.00 | 1,205.00 | 1,213.00 | 1,213.00 | 488,088 |
| 02 ene 2024 | 1,234.00 | 1,249.00 | 1,204.00 | 1,234.00 | 1,234.00 | 260,181 |
| 29 dic 2023 | 1,200.00 | 1,250.00 | 1,187.50 | 1,210.00 | 1,210.00 | 187,120 |
| 28 dic 2023 | 1,150.00 | 1,218.00 | 1,121.00 | 1,200.00 | 1,200.00 | 677,430 |
| 27 dic 2023 | 1,130.00 | 1,180.00 | 1,122.00 | 1,141.00 | 1,141.00 | 445,933 |
| 26 dic 2023 | 1,200.00 | 1,204.00 | 1,142.00 | 1,166.00 | 1,166.00 | 246,647 |
| 22 dic 2023 | 1,170.00 | 1,180.00 | 1,102.00 | 1,173.00 | 1,173.00 | 191,834 |
| 21 dic 2023 | 1,100.00 | 1,164.50 | 1,094.00 | 1,147.50 | 1,147.50 | 970,075 |
| 20 dic 2023 | 1,135.00 | 1,149.00 | 1,058.00 | 1,093.00 | 1,093.00 | 207,371 |
| 19 dic 2023 | 1,137.00 | 1,175.50 | 1,081.00 | 1,113.00 | 1,113.00 | 215,153 |
| 18 dic 2023 | 1,118.00 | 1,138.00 | 1,050.00 | 1,128.50 | 1,128.50 | 312,418 |
| 15 dic 2023 | 1,160.00 | 1,225.00 | 1,101.00 | 1,114.50 | 1,114.50 | 315,441 |
| 14 dic 2023 | 1,210.00 | 1,261.00 | 1,165.00 | 1,187.50 | 1,187.50 | 198,554 |
| 13 dic 2023 | 1,269.00 | 1,315.00 | 1,120.00 | 1,210.00 | 1,210.00 | 686,951 |
| 12 dic 2023 | 1,195.00 | 1,238.00 | 1,170.00 | 1,196.50 | 1,196.50 | 992,266 |
| 11 dic 2023 | 1,065.00 | 1,148.00 | 1,065.00 | 1,146.50 | 1,146.50 | 1,339,709 |
| 07 dic 2023 | 1,030.00 | 1,050.00 | 1,011.00 | 1,047.50 | 1,047.50 | 383,241 |
| 06 dic 2023 | 1,027.00 | 1,100.00 | 980.00 | 1,024.50 | 1,024.50 | 590,883 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.