Camuzzi Gas Pampeana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 547.00 | 589.00 | 535.00 | 587.50 | 587.50 | 21,207 |
| 2023-11-22 | 520.00 | 569.00 | 506.00 | 532.50 | 532.50 | 65,341 |
| 2023-11-21 | 425.00 | 519.00 | 425.00 | 499.50 | 499.50 | 65,079 |
| 2023-11-17 | 388.00 | 398.00 | 373.50 | 388.50 | 388.50 | 7,489 |
| 2023-11-16 | 390.00 | 394.00 | 375.00 | 376.00 | 376.00 | 6,537 |
| 2023-11-15 | 400.00 | 420.00 | 396.00 | 398.50 | 398.50 | 4,844 |
| 2023-11-14 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 7,002 |
| 2023-11-13 | 443.00 | 443.00 | 397.00 | 411.00 | 411.00 | 7,101 |
| 2023-11-10 | 403.00 | 435.00 | 400.00 | 425.00 | 425.00 | 10,224 |
| 2023-11-09 | 400.00 | 412.50 | 394.00 | 403.00 | 403.00 | 3,799 |
| 2023-11-08 | 430.00 | 450.00 | 395.00 | 404.00 | 404.00 | 2,278 |
| 2023-11-07 | 425.00 | 434.00 | 420.00 | 430.00 | 430.00 | 1,082 |
| 2023-11-06 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
| 2023-11-03 | 465.00 | 465.00 | 411.50 | 443.00 | 443.00 | 4,355 |
| 2023-11-02 | 440.00 | 485.00 | 440.00 | 451.00 | 451.00 | 10,509 |
| 2023-11-01 | 401.00 | 442.00 | 401.00 | 429.50 | 429.50 | 18,215 |
| 2023-10-31 | 400.00 | 415.00 | 387.50 | 400.50 | 400.50 | 2,081 |
| 2023-10-30 | 450.00 | 450.00 | 390.00 | 404.00 | 404.00 | 11,002 |
| 2023-10-27 | 430.00 | 455.00 | 430.00 | 436.00 | 436.00 | 14,749 |
| 2023-10-26 | 440.00 | 470.00 | 435.00 | 436.50 | 436.50 | 24,033 |
| 2023-10-25 | 450.00 | 488.00 | 420.00 | 433.00 | 433.00 | 20,415 |
| 2023-10-24 | 489.00 | 515.00 | 430.00 | 431.50 | 431.50 | 4,419 |
| 2023-10-23 | 491.00 | 508.00 | 470.00 | 489.00 | 489.00 | 7,736 |
| 2023-10-20 | 493.00 | 539.50 | 490.00 | 516.00 | 516.00 | 25,382 |
| 2023-10-19 | 525.00 | 543.00 | 480.50 | 501.50 | 501.50 | 10,349 |
| 2023-10-18 | 537.00 | 550.00 | 505.50 | 525.00 | 525.00 | 55,970 |
| 2023-10-17 | 527.00 | 579.00 | 525.00 | 532.50 | 532.50 | 46,378 |
| 2023-10-12 | 525.00 | 545.00 | 523.00 | 544.00 | 544.00 | 28,845 |
| 2023-10-11 | 522.00 | 549.00 | 457.50 | 520.50 | 520.50 | 12,801 |
| 2023-10-10 | 486.00 | 526.50 | 468.00 | 522.00 | 522.00 | 22,595 |
| 2023-10-09 | 451.00 | 492.00 | 451.00 | 486.00 | 486.00 | 23,158 |
| 2023-10-06 | 424.50 | 467.00 | 412.00 | 461.00 | 461.00 | 15,880 |
| 2023-10-05 | 420.00 | 424.50 | 413.50 | 421.00 | 421.00 | 16,512 |
| 2023-10-04 | 410.00 | 421.00 | 396.00 | 411.50 | 411.50 | 36,813 |
| 2023-10-03 | 425.00 | 425.00 | 410.00 | 413.00 | 413.00 | 8,273 |
| 2023-10-02 | 436.50 | 440.00 | 421.00 | 424.50 | 424.50 | 7,334 |
| 2023-09-29 | 430.00 | 439.00 | 420.00 | 435.50 | 435.50 | 17,796 |
| 2023-09-28 | 431.00 | 432.00 | 415.00 | 429.00 | 429.00 | 18,417 |
| 2023-09-27 | 410.00 | 435.00 | 402.00 | 420.50 | 420.50 | 27,182 |
| 2023-09-26 | 410.00 | 433.00 | 405.00 | 407.00 | 407.00 | 9,321 |
| 2023-09-25 | 415.00 | 433.00 | 401.50 | 407.00 | 407.00 | 8,638 |
| 2023-09-22 | 430.00 | 439.00 | 410.50 | 421.00 | 421.00 | 8,046 |
| 2023-09-21 | 463.00 | 463.00 | 420.00 | 430.50 | 430.50 | 36,384 |
| 2023-09-20 | 489.50 | 489.50 | 464.50 | 465.50 | 465.50 | 7,458 |
| 2023-09-19 | 481.00 | 513.00 | 475.00 | 480.00 | 480.00 | 4,552 |
| 2023-09-18 | 499.50 | 500.00 | 485.00 | 494.00 | 494.00 | 7,746 |
| 2023-09-15 | 500.00 | 509.00 | 465.00 | 483.00 | 483.00 | 21,207 |
| 2023-09-14 | 470.00 | 505.00 | 470.00 | 489.50 | 489.50 | 11,479 |
| 2023-09-13 | 490.00 | 515.00 | 483.00 | 491.50 | 491.50 | 17,737 |
| 2023-09-12 | 470.00 | 490.00 | 458.00 | 489.50 | 489.50 | 5,346 |
| 2023-09-11 | 440.00 | 496.00 | 402.00 | 454.00 | 454.00 | 19,456 |
| 2023-09-08 | 472.00 | 515.00 | 444.00 | 452.50 | 452.50 | 12,274 |
| 2023-09-07 | 555.00 | 555.50 | 469.00 | 479.50 | 479.50 | 14,911 |
| 2023-09-06 | 570.00 | 579.00 | 535.00 | 536.00 | 536.00 | 7,132 |
| 2023-09-05 | 577.00 | 590.00 | 510.00 | 563.00 | 563.00 | 14,980 |
| 2023-09-04 | 590.00 | 590.00 | 535.00 | 578.00 | 578.00 | 7,327 |
| 2023-09-01 | 580.00 | 595.00 | 553.00 | 562.00 | 562.00 | 10,347 |
| 2023-08-31 | 571.00 | 580.00 | 543.50 | 576.00 | 576.00 | 20,044 |
| 2023-08-30 | 580.00 | 593.00 | 543.00 | 572.00 | 572.00 | 10,448 |
| 2023-08-29 | 555.00 | 576.00 | 543.00 | 570.00 | 570.00 | 10,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.