Camuzzi Gas Pampeana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 389.50 | 389.50 | 374.00 | 387.00 | 387.00 | 7,216 |
| 2023-05-31 | 358.50 | 389.00 | 358.00 | 380.50 | 380.50 | 12,553 |
| 2023-05-30 | 393.00 | 393.00 | 375.00 | 376.00 | 376.00 | 18,188 |
| 2023-05-29 | 390.00 | 390.00 | 366.00 | 385.50 | 385.50 | 7,808 |
| 2023-05-24 | 387.50 | 399.00 | 358.00 | 382.50 | 382.50 | 16,605 |
| 2023-05-23 | 398.50 | 402.00 | 375.00 | 387.00 | 387.00 | 31,506 |
| 2023-05-22 | 381.00 | 390.00 | 380.00 | 387.50 | 387.50 | 32,346 |
| 2023-05-19 | 375.00 | 380.00 | 358.00 | 380.00 | 380.00 | 19,309 |
| 2023-05-18 | 367.50 | 372.00 | 358.00 | 371.00 | 371.00 | 10,335 |
| 2023-05-17 | 370.00 | 370.00 | 362.00 | 367.50 | 367.50 | 12,020 |
| 2023-05-16 | 376.00 | 376.00 | 362.00 | 369.00 | 369.00 | 13,633 |
| 2023-05-15 | 372.00 | 377.00 | 360.50 | 374.00 | 374.00 | 11,456 |
| 2023-05-12 | 377.00 | 378.00 | 368.00 | 373.00 | 373.00 | 33,167 |
| 2023-05-11 | 378.00 | 378.00 | 365.00 | 370.00 | 370.00 | 31,763 |
| 2023-05-10 | 379.00 | 379.00 | 363.00 | 370.00 | 370.00 | 11,190 |
| 2023-05-09 | 358.00 | 376.00 | 358.00 | 370.50 | 370.50 | 21,114 |
| 2023-05-08 | 346.00 | 359.00 | 344.00 | 358.00 | 358.00 | 18,307 |
| 2023-05-05 | 345.00 | 348.00 | 335.50 | 344.00 | 344.00 | 12,454 |
| 2023-05-04 | 323.00 | 345.00 | 318.00 | 342.00 | 342.00 | 33,720 |
| 2023-05-03 | 312.00 | 324.00 | 302.00 | 319.50 | 319.50 | 45,149 |
| 2023-05-02 | 313.00 | 318.00 | 305.00 | 309.50 | 309.50 | 22,193 |
| 2023-04-28 | 309.50 | 319.00 | 298.50 | 312.50 | 312.50 | 20,068 |
| 2023-04-27 | 305.00 | 315.00 | 290.00 | 297.50 | 297.50 | 11,066 |
| 2023-04-26 | 319.00 | 319.00 | 300.00 | 302.00 | 302.00 | 11,083 |
| 2023-04-25 | 302.00 | 315.00 | 298.00 | 308.00 | 308.00 | 17,879 |
| 2023-04-24 | 295.00 | 304.50 | 286.00 | 303.00 | 303.00 | 41,075 |
| 2023-04-21 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 16,285 |
| 2023-04-20 | 272.50 | 284.00 | 264.50 | 282.50 | 282.50 | 16,002 |
| 2023-04-19 | 280.00 | 285.00 | 270.00 | 272.50 | 272.50 | 30,953 |
| 2023-04-18 | 272.50 | 283.00 | 264.50 | 280.00 | 280.00 | 28,682 |
| 2023-04-17 | 273.00 | 273.00 | 265.00 | 271.00 | 271.00 | 13,044 |
| 2023-04-14 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 5,048 |
| 2023-04-13 | 272.50 | 272.50 | 263.50 | 265.00 | 265.00 | 8,804 |
| 2023-04-12 | 261.00 | 271.00 | 258.00 | 263.50 | 263.50 | 10,154 |
| 2023-04-11 | 260.00 | 262.00 | 253.50 | 257.50 | 257.50 | 9,387 |
| 2023-04-10 | 250.00 | 255.00 | 245.00 | 252.00 | 252.00 | 4,853 |
| 2023-04-05 | 251.00 | 251.00 | 240.50 | 247.00 | 247.00 | 4,965 |
| 2023-04-04 | 255.00 | 257.00 | 234.00 | 249.50 | 249.50 | 16,635 |
| 2023-04-03 | 260.00 | 264.50 | 246.75 | 248.50 | 248.50 | 44,157 |
| 2023-03-31 | 272.00 | 272.00 | 260.00 | 260.00 | 260.00 | 4,736 |
| 2023-03-30 | 271.00 | 279.00 | 266.00 | 272.00 | 272.00 | 3,806 |
| 2023-03-29 | 274.00 | 274.00 | 261.00 | 270.00 | 270.00 | 11,475 |
| 2023-03-28 | 261.00 | 266.00 | 261.00 | 265.50 | 265.50 | 2,677 |
| 2023-03-27 | 251.50 | 269.50 | 246.25 | 264.00 | 264.00 | 3,451 |
| 2023-03-23 | 251.50 | 262.00 | 250.00 | 258.50 | 258.50 | 5,435 |
| 2023-03-22 | 263.00 | 263.00 | 251.00 | 255.50 | 255.50 | 3,326 |
| 2023-03-21 | 253.00 | 263.00 | 250.00 | 262.00 | 262.00 | 5,066 |
| 2023-03-20 | 250.00 | 261.00 | 240.00 | 261.00 | 261.00 | 7,335 |
| 2023-03-17 | 246.50 | 251.00 | 231.50 | 250.00 | 250.00 | 4,203 |
| 2023-03-16 | 234.50 | 248.00 | 226.00 | 237.00 | 237.00 | 5,789 |
| 2023-03-15 | 242.00 | 242.00 | 229.00 | 234.50 | 234.50 | 6,525 |
| 2023-03-14 | 230.00 | 250.00 | 228.00 | 240.00 | 240.00 | 2,910 |
| 2023-03-13 | 243.00 | 243.00 | 225.00 | 233.00 | 233.00 | 14,871 |
| 2023-03-10 | 262.00 | 262.00 | 242.00 | 246.25 | 246.25 | 14,603 |
| 2023-03-09 | 251.00 | 254.00 | 245.00 | 251.50 | 251.50 | 11,502 |
| 2023-03-08 | 262.50 | 262.50 | 250.00 | 253.00 | 253.00 | 8,736 |
| 2023-03-07 | 267.00 | 267.00 | 251.00 | 254.00 | 254.00 | 10,812 |
| 2023-03-06 | 255.00 | 269.50 | 255.00 | 255.50 | 255.50 | 9,621 |
| 2023-03-03 | 266.00 | 275.00 | 252.00 | 253.00 | 253.00 | 12,948 |
| 2023-03-02 | 278.00 | 278.00 | 262.00 | 267.00 | 267.00 | 9,416 |
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.