Camuzzi Gas Pampeana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 555.00 | 576.00 | 543.00 | 570.00 | 570.00 | 10,500 |
| 2023-08-28 | 497.00 | 555.00 | 486.00 | 542.00 | 542.00 | 44,188 |
| 2023-08-25 | 485.00 | 503.00 | 480.00 | 495.50 | 495.50 | 7,304 |
| 2023-08-24 | 483.00 | 485.00 | 469.00 | 481.50 | 481.50 | 13,570 |
| 2023-08-23 | 486.00 | 503.50 | 475.00 | 482.00 | 482.00 | 7,275 |
| 2023-08-22 | 478.00 | 484.00 | 453.00 | 481.50 | 481.50 | 17,249 |
| 2023-08-18 | 484.00 | 484.50 | 445.00 | 480.00 | 480.00 | 25,807 |
| 2023-08-17 | 455.00 | 486.00 | 447.00 | 485.00 | 485.00 | 35,622 |
| 2023-08-16 | 404.00 | 447.00 | 403.50 | 444.00 | 444.00 | 77,198 |
| 2023-08-15 | 389.00 | 413.00 | 387.00 | 400.50 | 400.50 | 35,168 |
| 2023-08-14 | 375.50 | 402.00 | 365.00 | 389.00 | 389.00 | 62,650 |
| 2023-08-11 | 396.00 | 404.00 | 383.00 | 391.00 | 391.00 | 14,684 |
| 2023-08-10 | 407.00 | 424.00 | 391.50 | 395.50 | 395.50 | 11,497 |
| 2023-08-09 | 409.00 | 420.00 | 385.50 | 404.50 | 404.50 | 22,320 |
| 2023-08-08 | 402.00 | 410.00 | 383.00 | 403.50 | 403.50 | 13,498 |
| 2023-08-07 | 389.00 | 415.00 | 380.50 | 402.50 | 402.50 | 20,328 |
| 2023-08-04 | 375.00 | 390.00 | 375.00 | 388.00 | 388.00 | 20,557 |
| 2023-08-03 | 367.00 | 399.00 | 353.00 | 370.50 | 370.50 | 25,653 |
| 2023-08-02 | 370.00 | 377.00 | 361.00 | 372.00 | 372.00 | 22,860 |
| 2023-08-01 | 393.00 | 393.00 | 380.00 | 381.00 | 381.00 | 8,973 |
| 2023-07-31 | 401.50 | 409.00 | 386.00 | 393.00 | 393.00 | 13,294 |
| 2023-07-28 | 403.50 | 410.00 | 398.00 | 399.50 | 399.50 | 7,318 |
| 2023-07-27 | 401.00 | 405.00 | 396.00 | 398.00 | 398.00 | 10,000 |
| 2023-07-26 | 407.00 | 407.00 | 402.50 | 405.00 | 405.00 | 13,142 |
| 2023-07-25 | 410.00 | 410.00 | 405.00 | 407.00 | 407.00 | 15,488 |
| 2023-07-24 | 408.00 | 410.00 | 400.00 | 409.50 | 409.50 | 25,814 |
| 2023-07-21 | 416.00 | 416.00 | 405.00 | 407.00 | 407.00 | 10,131 |
| 2023-07-20 | 409.00 | 413.00 | 400.00 | 411.00 | 411.00 | 19,330 |
| 2023-07-19 | 398.00 | 411.50 | 398.00 | 406.00 | 406.00 | 50,398 |
| 2023-07-18 | 419.00 | 419.00 | 395.00 | 397.00 | 397.00 | 21,597 |
| 2023-07-17 | 402.00 | 410.00 | 396.00 | 407.00 | 407.00 | 15,927 |
| 2023-07-14 | 390.00 | 412.00 | 388.00 | 400.50 | 400.50 | 13,945 |
| 2023-07-13 | 407.00 | 409.00 | 388.50 | 400.50 | 400.50 | 38,038 |
| 2023-07-12 | 413.00 | 415.00 | 405.00 | 408.00 | 408.00 | 10,489 |
| 2023-07-11 | 419.00 | 423.50 | 408.00 | 410.50 | 410.50 | 7,396 |
| 2023-07-10 | 440.00 | 441.00 | 411.00 | 417.00 | 417.00 | 9,858 |
| 2023-07-07 | 435.00 | 459.00 | 426.00 | 431.00 | 431.00 | 9,446 |
| 2023-07-06 | 441.00 | 443.00 | 416.00 | 435.00 | 435.00 | 9,625 |
| 2023-07-05 | 446.00 | 447.00 | 425.50 | 440.50 | 440.50 | 8,507 |
| 2023-07-04 | 435.50 | 452.50 | 430.00 | 441.50 | 441.50 | 9,461 |
| 2023-07-03 | 455.00 | 455.00 | 435.00 | 445.00 | 445.00 | 7,383 |
| 2023-06-30 | 433.00 | 445.00 | 433.00 | 437.00 | 437.00 | 5,717 |
| 2023-06-29 | 450.00 | 453.00 | 432.00 | 436.00 | 436.00 | 13,366 |
| 2023-06-28 | 464.00 | 465.00 | 450.50 | 456.50 | 456.50 | 3,201 |
| 2023-06-27 | 465.00 | 474.00 | 447.00 | 459.00 | 459.00 | 5,814 |
| 2023-06-26 | 456.00 | 495.00 | 445.00 | 466.00 | 466.00 | 19,302 |
| 2023-06-23 | 446.00 | 469.00 | 430.50 | 457.50 | 457.50 | 40,231 |
| 2023-06-22 | 453.00 | 453.00 | 430.00 | 448.00 | 448.00 | 9,045 |
| 2023-06-21 | 452.00 | 459.00 | 430.00 | 453.50 | 453.50 | 33,654 |
| 2023-06-16 | 455.00 | 458.00 | 414.00 | 443.00 | 443.00 | 30,266 |
| 2023-06-15 | 435.00 | 465.00 | 403.00 | 439.50 | 439.50 | 32,295 |
| 2023-06-14 | 438.00 | 438.00 | 415.00 | 420.00 | 420.00 | 13,398 |
| 2023-06-13 | 437.00 | 437.00 | 416.00 | 422.50 | 422.50 | 16,291 |
| 2023-06-12 | 433.50 | 440.00 | 409.00 | 421.00 | 421.00 | 12,082 |
| 2023-06-09 | 450.00 | 450.00 | 403.00 | 424.00 | 424.00 | 13,777 |
| 2023-06-08 | 440.00 | 450.00 | 430.00 | 439.00 | 439.00 | 17,884 |
| 2023-06-07 | 430.00 | 449.00 | 428.00 | 440.50 | 440.50 | 42,222 |
| 2023-06-06 | 419.00 | 429.50 | 413.00 | 427.50 | 427.50 | 28,036 |
| 2023-06-05 | 394.50 | 419.00 | 380.00 | 409.50 | 409.50 | 20,387 |
| 2023-06-02 | 389.00 | 395.00 | 379.00 | 392.00 | 392.00 | 15,034 |
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.