Camuzzi Gas Pampeana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 133.00 | 133.00 | 121.00 | 125.75 | 125.75 | 9,177 |
| 2022-09-02 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | 0 |
| 2022-09-01 | 128.00 | 131.25 | 120.00 | 127.25 | 127.25 | 11,374 |
| 2022-08-31 | 137.00 | 139.00 | 124.25 | 128.75 | 128.75 | 14,869 |
| 2022-08-30 | 134.50 | 139.00 | 121.00 | 131.25 | 131.25 | 17,742 |
| 2022-08-29 | 127.50 | 134.50 | 125.50 | 130.75 | 130.75 | 29,221 |
| 2022-08-26 | 133.25 | 136.00 | 120.25 | 127.50 | 127.50 | 21,527 |
| 2022-08-25 | 128.50 | 137.00 | 122.00 | 132.50 | 132.50 | 26,917 |
| 2022-08-24 | 124.00 | 127.75 | 121.25 | 126.50 | 126.50 | 33,346 |
| 2022-08-23 | 113.50 | 122.00 | 113.50 | 121.25 | 121.25 | 19,671 |
| 2022-08-22 | 110.00 | 112.00 | 106.75 | 111.25 | 111.25 | 26,426 |
| 2022-08-19 | 110.00 | 112.75 | 100.75 | 106.50 | 106.50 | 48,941 |
| 2022-08-18 | 96.000 | 107.00 | 96.000 | 107.00 | 107.00 | 36,374 |
| 2022-08-17 | 95.000 | 96.900 | 93.000 | 94.100 | 94.100 | 30,708 |
| 2022-08-16 | 93.500 | 93.500 | 90.000 | 92.000 | 92.000 | 3,610 |
| 2022-08-12 | 89.000 | 96.000 | 89.000 | 93.800 | 93.800 | 22,728 |
| 2022-08-11 | 86.800 | 89.400 | 83.000 | 88.500 | 88.500 | 29,029 |
| 2022-08-10 | 83.000 | 86.900 | 83.000 | 85.800 | 85.800 | 16,449 |
| 2022-08-09 | 85.000 | 87.400 | 82.000 | 83.900 | 83.900 | 62,724 |
| 2022-08-08 | 82.000 | 85.500 | 80.300 | 83.900 | 83.900 | 43,515 |
| 2022-08-05 | 74.000 | 82.500 | 73.800 | 80.200 | 80.200 | 35,186 |
| 2022-08-04 | 72.500 | 74.900 | 70.100 | 73.600 | 73.600 | 16,182 |
| 2022-08-03 | 71.700 | 72.500 | 70.000 | 71.400 | 71.400 | 4,827 |
| 2022-08-02 | 67.000 | 71.800 | 67.000 | 71.500 | 71.500 | 10,301 |
| 2022-08-01 | 71.900 | 71.900 | 68.000 | 69.600 | 69.600 | 3,085 |
| 2022-07-29 | 71.000 | 75.000 | 68.600 | 71.700 | 71.700 | 25,051 |
| 2022-07-28 | 74.000 | 74.000 | 70.500 | 72.900 | 72.900 | 5,737 |
| 2022-07-27 | 72.500 | 73.900 | 68.500 | 72.900 | 72.900 | 48,788 |
| 2022-07-26 | 73.200 | 73.200 | 70.400 | 72.500 | 72.500 | 3,337 |
| 2022-07-25 | 70.400 | 72.900 | 68.100 | 72.300 | 72.300 | 45,113 |
| 2022-07-22 | 70.000 | 70.200 | 66.100 | 69.900 | 69.900 | 20,849 |
| 2022-07-21 | 66.900 | 69.500 | 65.000 | 68.800 | 68.800 | 28,378 |
| 2022-07-20 | 65.900 | 66.000 | 63.000 | 65.800 | 65.800 | 33,772 |
| 2022-07-19 | 64.100 | 68.600 | 64.000 | 65.000 | 65.000 | 4,932 |
| 2022-07-18 | 64.500 | 68.000 | 62.000 | 64.100 | 64.100 | 6,456 |
| 2022-07-15 | 63.100 | 64.100 | 61.000 | 62.000 | 62.000 | 5,064 |
| 2022-07-14 | 62.000 | 62.000 | 57.400 | 60.300 | 60.300 | 938 |
| 2022-07-13 | 61.900 | 62.500 | 60.000 | 61.500 | 61.500 | 10,400 |
| 2022-07-12 | 56.500 | 62.000 | 56.500 | 60.600 | 60.600 | 8,419 |
| 2022-07-11 | 60.000 | 60.000 | 56.700 | 58.700 | 58.700 | 9,550 |
| 2022-07-08 | 53.800 | 60.000 | 53.800 | 59.600 | 59.600 | 17,908 |
| 2022-07-07 | 49.900 | 54.900 | 48.000 | 54.900 | 54.900 | 23,008 |
| 2022-07-06 | 47.000 | 48.500 | 47.000 | 48.500 | 48.500 | 10,575 |
| 2022-07-05 | 48.000 | 48.000 | 46.500 | 47.850 | 47.850 | 5,878 |
| 2022-07-04 | 46.700 | 46.700 | 45.000 | 45.850 | 45.850 | 3,658 |
| 2022-07-01 | 45.000 | 47.700 | 44.100 | 47.300 | 47.300 | 14,960 |
| 2022-06-30 | 47.500 | 48.000 | 45.000 | 45.800 | 45.800 | 15,648 |
| 2022-06-29 | 45.200 | 45.700 | 45.200 | 45.700 | 45.700 | 1,436 |
| 2022-06-28 | 48.500 | 49.000 | 46.000 | 46.250 | 46.250 | 2,743 |
| 2022-06-27 | 44.000 | 46.950 | 44.000 | 46.850 | 46.850 | 3,736 |
| 2022-06-24 | 45.000 | 46.000 | 43.800 | 43.800 | 43.800 | 3,795 |
| 2022-06-23 | 48.000 | 48.000 | 46.350 | 47.000 | 47.000 | 4,067 |
| 2022-06-22 | 48.050 | 50.900 | 47.700 | 48.000 | 48.000 | 4,115 |
| 2022-06-21 | 49.500 | 49.500 | 48.000 | 48.050 | 48.050 | 1,655 |
| 2022-06-16 | 50.900 | 50.900 | 49.400 | 49.600 | 49.600 | 188 |
| 2022-06-15 | 48.000 | 49.000 | 46.950 | 48.900 | 48.900 | 2,094 |
| 2022-06-14 | 49.000 | 51.000 | 48.000 | 48.000 | 48.000 | 678 |
| 2022-06-13 | 51.500 | 51.500 | 47.600 | 49.150 | 49.150 | 637 |
| 2022-06-10 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 450 |
| 2022-06-09 | 51.900 | 53.000 | 51.900 | 52.700 | 52.700 | 3,952 |
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.