Camuzzi Gas Pampeana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 275.50 | 286.00 | 267.00 | 279.00 | 279.00 | 24,384 |
| 2023-02-28 | 300.00 | 307.00 | 284.00 | 285.00 | 285.00 | 3,963 |
| 2023-02-27 | 300.00 | 318.00 | 290.00 | 300.00 | 300.00 | 3,587 |
| 2023-02-24 | 303.00 | 304.00 | 290.00 | 302.00 | 302.00 | 2,170 |
| 2023-02-23 | 307.00 | 315.00 | 295.00 | 300.00 | 300.00 | 1,224 |
| 2023-02-22 | 314.00 | 314.00 | 280.00 | 295.00 | 295.00 | 4,986 |
| 2023-02-17 | 317.00 | 317.00 | 294.50 | 300.00 | 300.00 | 7,090 |
| 2023-02-16 | 325.50 | 325.50 | 302.00 | 305.50 | 305.50 | 10,599 |
| 2023-02-15 | 316.50 | 326.50 | 310.00 | 320.00 | 320.00 | 6,713 |
| 2023-02-14 | 318.00 | 320.00 | 315.00 | 319.00 | 319.00 | 10,293 |
| 2023-02-13 | 313.00 | 318.50 | 306.00 | 316.00 | 316.00 | 7,855 |
| 2023-02-10 | 309.00 | 316.00 | 298.50 | 313.50 | 313.50 | 4,080 |
| 2023-02-09 | 300.00 | 310.00 | 294.50 | 297.00 | 297.00 | 3,479 |
| 2023-02-08 | 310.00 | 310.00 | 300.00 | 305.00 | 305.00 | 3,960 |
| 2023-02-07 | 295.00 | 307.00 | 286.00 | 304.00 | 304.00 | 10,821 |
| 2023-02-06 | 325.00 | 325.00 | 290.50 | 299.50 | 299.50 | 5,893 |
| 2023-02-03 | 312.50 | 327.00 | 300.00 | 310.00 | 310.00 | 14,731 |
| 2023-02-02 | 306.50 | 318.00 | 290.00 | 314.00 | 314.00 | 11,935 |
| 2023-02-01 | 320.00 | 320.00 | 300.00 | 302.00 | 302.00 | 12,324 |
| 2023-01-31 | 307.50 | 315.00 | 291.00 | 312.00 | 312.00 | 13,641 |
| 2023-01-30 | 315.00 | 315.00 | 300.00 | 307.00 | 307.00 | 13,513 |
| 2023-01-27 | 315.00 | 321.00 | 305.00 | 308.00 | 308.00 | 14,444 |
| 2023-01-26 | 305.00 | 315.00 | 300.00 | 315.00 | 315.00 | 18,870 |
| 2023-01-25 | 295.50 | 297.00 | 276.00 | 296.00 | 296.00 | 9,323 |
| 2023-01-24 | 279.50 | 298.00 | 263.00 | 291.50 | 291.50 | 14,174 |
| 2023-01-23 | 272.00 | 280.00 | 269.00 | 278.00 | 278.00 | 10,228 |
| 2023-01-20 | 242.00 | 268.00 | 235.00 | 268.00 | 268.00 | 11,678 |
| 2023-01-19 | 259.00 | 259.00 | 222.00 | 236.00 | 236.00 | 15,144 |
| 2023-01-18 | 274.00 | 287.00 | 245.00 | 245.00 | 245.00 | 26,996 |
| 2023-01-17 | 264.50 | 274.00 | 264.00 | 274.00 | 274.00 | 15,326 |
| 2023-01-16 | 247.00 | 264.50 | 235.50 | 262.50 | 262.50 | 16,439 |
| 2023-01-13 | 241.00 | 245.00 | 232.00 | 238.00 | 238.00 | 9,083 |
| 2023-01-12 | 242.00 | 248.00 | 230.75 | 243.50 | 243.50 | 22,721 |
| 2023-01-11 | 249.50 | 249.50 | 239.00 | 240.25 | 240.25 | 15,149 |
| 2023-01-10 | 246.00 | 248.50 | 237.00 | 244.00 | 244.00 | 10,570 |
| 2023-01-09 | 239.25 | 247.75 | 234.75 | 247.75 | 247.75 | 39,557 |
| 2023-01-06 | 233.00 | 239.50 | 233.00 | 237.00 | 237.00 | 15,254 |
| 2023-01-05 | 220.00 | 232.00 | 216.25 | 231.75 | 231.75 | 28,382 |
| 2023-01-04 | 216.00 | 216.75 | 205.00 | 216.50 | 216.50 | 7,820 |
| 2023-01-03 | 220.00 | 225.00 | 205.00 | 214.00 | 214.00 | 14,079 |
| 2023-01-02 | 215.50 | 219.00 | 212.00 | 216.00 | 216.00 | 37,285 |
| 2022-12-30 | 210.00 | 216.50 | 188.00 | 211.00 | 211.00 | 12,293 |
| 2022-12-29 | 213.00 | 218.00 | 206.00 | 210.00 | 210.00 | 11,188 |
| 2022-12-28 | 212.00 | 215.00 | 204.25 | 209.00 | 209.00 | 24,315 |
| 2022-12-27 | 206.00 | 208.50 | 202.00 | 208.50 | 208.50 | 24,168 |
| 2022-12-26 | 200.00 | 205.00 | 193.00 | 203.50 | 203.50 | 19,151 |
| 2022-12-23 | 184.00 | 193.00 | 184.00 | 189.00 | 189.00 | 15,812 |
| 2022-12-22 | 172.25 | 183.00 | 172.25 | 183.00 | 183.00 | 9,533 |
| 2022-12-21 | 175.00 | 182.00 | 172.00 | 179.75 | 179.75 | 12,662 |
| 2022-12-20 | 169.50 | 175.00 | 161.25 | 173.50 | 173.50 | 9,433 |
| 2022-12-19 | 169.50 | 169.50 | 164.25 | 168.75 | 168.75 | 10,574 |
| 2022-12-16 | 164.00 | 166.00 | 155.25 | 165.00 | 165.00 | 4,244 |
| 2022-12-15 | 157.00 | 163.50 | 157.00 | 163.25 | 163.25 | 4,907 |
| 2022-12-14 | 167.25 | 167.25 | 152.00 | 163.75 | 163.75 | 8,383 |
| 2022-12-13 | 160.75 | 168.50 | 160.75 | 167.25 | 167.25 | 8,968 |
| 2022-12-12 | 161.00 | 161.00 | 153.50 | 161.00 | 161.00 | 4,051 |
| 2022-12-07 | 163.00 | 169.50 | 159.25 | 161.00 | 161.00 | 8,430 |
| 2022-12-06 | 164.00 | 164.00 | 155.25 | 155.25 | 155.25 | 2,324 |
| 2022-12-05 | 162.00 | 165.00 | 155.00 | 162.50 | 162.50 | 6,124 |
| 2022-12-02 | 158.25 | 161.00 | 155.00 | 160.00 | 160.00 | 6,506 |
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.