Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A. (BCBA:TRAN)
2,730.00
-80.00 (-2.85%)
Aug 7, 2025, 12:40 PM BRT
AY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,815.00 | 2,825.00 | 2,710.00 | 2,725.00 | 2,725.00 | -3.02% | 92,373 |
Aug 6, 2025 | 2,775.00 | 2,830.00 | 2,760.00 | 2,810.00 | 2,810.00 | 1.44% | 605,466 |
Aug 5, 2025 | 2,695.00 | 2,775.00 | 2,665.00 | 2,770.00 | 2,770.00 | 3.94% | 575,538 |
Aug 4, 2025 | 2,705.00 | 2,760.00 | 2,645.00 | 2,665.00 | 2,665.00 | -0.56% | 475,004 |
Aug 1, 2025 | 2,615.00 | 2,760.00 | 2,515.00 | 2,680.00 | 2,680.00 | 2.10% | 397,391 |
Jul 31, 2025 | 2,640.00 | 2,800.00 | 2,600.00 | 2,625.00 | 2,625.00 | -3.14% | 625,150 |
Jul 30, 2025 | 2,700.00 | 2,750.00 | 2,630.00 | 2,710.00 | 2,710.00 | 0.37% | 555,745 |
Jul 29, 2025 | 2,660.00 | 2,705.00 | 2,585.00 | 2,700.00 | 2,700.00 | 2.86% | 1,026,590 |
Jul 28, 2025 | 2,545.00 | 2,640.00 | 2,545.00 | 2,625.00 | 2,625.00 | 3.14% | 768,294 |
Jul 25, 2025 | 2,435.00 | 2,545.00 | 2,435.00 | 2,545.00 | 2,545.00 | 7.38% | 706,499 |
Jul 24, 2025 | 2,335.00 | 2,410.00 | 2,335.00 | 2,370.00 | 2,370.00 | 1.28% | 484,607 |
Jul 23, 2025 | 2,255.00 | 2,375.00 | 2,255.00 | 2,340.00 | 2,340.00 | 2.63% | 186,972 |
Jul 22, 2025 | 2,330.00 | 2,415.00 | 2,255.00 | 2,280.00 | 2,280.00 | -2.15% | 436,821 |
Jul 21, 2025 | 2,425.00 | 2,445.00 | 2,315.00 | 2,330.00 | 2,330.00 | -2.31% | 433,835 |
Jul 18, 2025 | 2,470.00 | 2,550.00 | 2,370.00 | 2,385.00 | 2,385.00 | -3.44% | 428,766 |
Jul 17, 2025 | 2,400.00 | 2,490.00 | 2,395.00 | 2,470.00 | 2,470.00 | 3.56% | 496,420 |
Jul 16, 2025 | 2,360.00 | 2,395.00 | 2,300.00 | 2,385.00 | 2,385.00 | 1.92% | 589,069 |
Jul 15, 2025 | 2,240.00 | 2,360.00 | 2,240.00 | 2,340.00 | 2,340.00 | 4.70% | 418,592 |
Jul 14, 2025 | 2,180.00 | 2,245.00 | 2,130.00 | 2,235.00 | 2,235.00 | 2.05% | 320,394 |
Jul 11, 2025 | 2,120.00 | 2,205.00 | 2,050.00 | 2,190.00 | 2,190.00 | 3.06% | 671,651 |
Jul 10, 2025 | 2,170.00 | 2,220.00 | 2,080.00 | 2,125.00 | 2,125.00 | -2.97% | 766,967 |
Jul 8, 2025 | 2,110.00 | 2,220.00 | 2,080.00 | 2,190.00 | 2,190.00 | 3.79% | 585,976 |
Jul 7, 2025 | 2,210.00 | 2,240.00 | 2,100.00 | 2,110.00 | 2,110.00 | -5.17% | 457,081 |
Jul 4, 2025 | 2,260.00 | 2,260.00 | 2,210.00 | 2,225.00 | 2,225.00 | 0.91% | 162,148 |
Jul 3, 2025 | 2,105.00 | 2,220.00 | 2,105.00 | 2,205.00 | 2,205.00 | 4.75% | 525,563 |
Jul 2, 2025 | 2,000.00 | 2,135.00 | 2,000.00 | 2,105.00 | 2,105.00 | 5.25% | 898,183 |
Jul 1, 2025 | 2,100.00 | 2,110.00 | 1,975.00 | 2,000.00 | 2,000.00 | -3.15% | 766,369 |
Jun 30, 2025 | 2,105.00 | 2,175.00 | 2,050.00 | 2,065.00 | 2,065.00 | -1.90% | 895,708 |
Jun 27, 2025 | 2,120.00 | 2,145.00 | 2,090.00 | 2,105.00 | 2,105.00 | -0.47% | 373,774 |
Jun 26, 2025 | 2,200.00 | 2,235.00 | 2,100.00 | 2,115.00 | 2,115.00 | -3.64% | 1,531,537 |
Jun 25, 2025 | 2,280.00 | 2,290.00 | 2,175.00 | 2,195.00 | 2,195.00 | -4.15% | 381,108 |
Jun 24, 2025 | 2,245.00 | 2,345.00 | 2,245.00 | 2,290.00 | 2,290.00 | 2.23% | 695,692 |
Jun 23, 2025 | 2,355.00 | 2,375.00 | 2,205.00 | 2,240.00 | 2,240.00 | -7.25% | 355,121 |
Jun 19, 2025 | 2,360.00 | 2,475.00 | 2,360.00 | 2,415.00 | 2,415.00 | - | 84,631 |
Jun 18, 2025 | 2,540.00 | 2,570.00 | 2,385.00 | 2,415.00 | 2,415.00 | -4.92% | 568,204 |
Jun 17, 2025 | 2,600.00 | 2,700.00 | 2,520.00 | 2,540.00 | 2,540.00 | -1.55% | 473,378 |
Jun 13, 2025 | 2,515.00 | 2,610.00 | 2,420.00 | 2,580.00 | 2,580.00 | 1.18% | 446,453 |
Jun 12, 2025 | 2,480.00 | 2,595.00 | 2,480.00 | 2,550.00 | 2,550.00 | 2.62% | 595,294 |
Jun 11, 2025 | 2,510.00 | 2,510.00 | 2,410.00 | 2,485.00 | 2,485.00 | 0.81% | 452,447 |
Jun 10, 2025 | 2,335.00 | 2,480.00 | 2,335.00 | 2,465.00 | 2,465.00 | 6.02% | 1,154,649 |
Jun 9, 2025 | 2,365.00 | 2,450.00 | 2,315.00 | 2,325.00 | 2,325.00 | -1.90% | 280,788 |
Jun 6, 2025 | 2,465.00 | 2,515.00 | 2,350.00 | 2,370.00 | 2,370.00 | -3.85% | 594,548 |
Jun 5, 2025 | 2,545.00 | 2,570.00 | 2,445.00 | 2,465.00 | 2,465.00 | -2.76% | 251,188 |
Jun 4, 2025 | 2,770.00 | 2,795.00 | 2,500.00 | 2,535.00 | 2,535.00 | -8.32% | 376,307 |
Jun 3, 2025 | 2,700.00 | 2,790.00 | 2,630.00 | 2,765.00 | 2,765.00 | 1.84% | 303,259 |
Jun 2, 2025 | 2,740.00 | 2,740.00 | 2,640.00 | 2,715.00 | 2,715.00 | 0.56% | 315,680 |
May 30, 2025 | 2,665.00 | 2,730.00 | 2,565.00 | 2,700.00 | 2,700.00 | 1.31% | 423,543 |
May 29, 2025 | 2,680.00 | 2,700.00 | 2,605.00 | 2,665.00 | 2,665.00 | 0.19% | 190,010 |
May 28, 2025 | 2,530.00 | 2,720.00 | 2,445.00 | 2,660.00 | 2,660.00 | 3.91% | 380,268 |
May 27, 2025 | 2,600.00 | 2,655.00 | 2,510.00 | 2,560.00 | 2,560.00 | -1.16% | 194,793 |