Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,355.00 | 1,360.00 | 1,315.00 | 1,345.00 | 1,345.00 | 73,406 |
| 2024-08-21 | 1,395.00 | 1,415.00 | 1,345.00 | 1,365.00 | 1,365.00 | 75,294 |
| 2024-08-20 | 1,425.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,395.00 | 47,406 |
| 2024-08-19 | 1,420.00 | 1,450.00 | 1,355.00 | 1,405.00 | 1,405.00 | 223,592 |
| 2024-08-16 | 1,460.00 | 1,460.00 | 1,400.00 | 1,410.00 | 1,410.00 | 93,345 |
| 2024-08-15 | 1,400.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,430.00 | 233,778 |
| 2024-08-14 | 1,430.00 | 1,435.00 | 1,350.00 | 1,395.00 | 1,395.00 | 173,861 |
| 2024-08-13 | 1,340.00 | 1,410.00 | 1,325.00 | 1,390.00 | 1,390.00 | 164,398 |
| 2024-08-12 | 1,325.00 | 1,375.00 | 1,310.00 | 1,335.00 | 1,335.00 | 85,327 |
| 2024-08-09 | 1,320.00 | 1,350.00 | 1,260.00 | 1,315.00 | 1,315.00 | 78,689 |
| 2024-08-08 | 1,320.00 | 1,400.00 | 1,265.00 | 1,300.00 | 1,300.00 | 104,596 |
| 2024-08-07 | 1,320.00 | 1,375.00 | 1,280.00 | 1,300.00 | 1,300.00 | 212,371 |
| 2024-08-06 | 1,255.00 | 1,335.00 | 1,205.00 | 1,305.00 | 1,305.00 | 141,782 |
| 2024-08-05 | 1,240.00 | 1,280.00 | 1,150.00 | 1,205.00 | 1,205.00 | 143,336 |
| 2024-08-02 | 1,300.00 | 1,350.00 | 1,230.00 | 1,280.00 | 1,280.00 | 68,909 |
| 2024-08-01 | 1,280.00 | 1,315.00 | 1,260.00 | 1,310.00 | 1,310.00 | 68,095 |
| 2024-07-31 | 1,260.00 | 1,320.00 | 1,235.00 | 1,280.00 | 1,280.00 | 14,079 |
| 2024-07-30 | 1,305.00 | 1,310.00 | 1,230.00 | 1,240.00 | 1,240.00 | 101,818 |
| 2024-07-29 | 1,300.00 | 1,370.00 | 1,285.00 | 1,315.00 | 1,315.00 | 144,918 |
| 2024-07-26 | 1,320.00 | 1,390.00 | 1,270.00 | 1,330.00 | 1,330.00 | 42,487 |
| 2024-07-25 | 1,330.00 | 1,370.00 | 1,275.00 | 1,310.00 | 1,310.00 | 49,311 |
| 2024-07-24 | 1,440.00 | 1,445.00 | 1,340.00 | 1,350.00 | 1,350.00 | 85,035 |
| 2024-07-23 | 1,400.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,440.00 | 117,761 |
| 2024-07-22 | 1,415.00 | 1,425.00 | 1,365.00 | 1,420.00 | 1,420.00 | 77,262 |
| 2024-07-19 | 1,465.00 | 1,465.00 | 1,385.00 | 1,420.00 | 1,420.00 | 64,820 |
| 2024-07-18 | 1,410.00 | 1,495.00 | 1,410.00 | 1,435.00 | 1,435.00 | 172,771 |
| 2024-07-17 | 1,450.00 | 1,460.00 | 1,350.00 | 1,440.00 | 1,440.00 | 287,833 |
| 2024-07-16 | 1,300.00 | 1,430.00 | 1,125.00 | 1,395.00 | 1,395.00 | 549,687 |
| 2024-07-15 | 1,490.00 | 1,490.00 | 1,260.00 | 1,295.00 | 1,295.00 | 165,412 |
| 2024-07-12 | 1,550.00 | 1,555.00 | 1,460.00 | 1,485.00 | 1,485.00 | 107,938 |
| 2024-07-11 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 334,626 |
| 2024-07-10 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 257,100 |
| 2024-07-08 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 649,132 |
| 2024-07-05 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 115,197 |
| 2024-07-04 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 43,252 |
| 2024-07-03 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 61,342 |
| 2024-07-02 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 74,533 |
| 2024-07-01 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 91,127 |
| 2024-06-28 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 83,569 |
| 2024-06-27 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 62,312 |
| 2024-06-26 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 56,640 |
| 2024-06-25 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 281,647 |
| 2024-06-24 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 50,570 |
| 2024-06-19 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 54,198 |
| 2024-06-18 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 236,554 |
| 2024-06-14 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 123,859 |
| 2024-06-13 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 132,143 |
| 2024-06-12 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 144,273 |
| 2024-06-11 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 61,543 |
| 2024-06-10 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 118,071 |
| 2024-06-07 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 160,506 |
| 2024-06-06 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 117,404 |
| 2024-06-05 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 267,418 |
| 2024-06-04 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 139,881 |
| 2024-06-03 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 142,409 |
| 2024-05-31 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 250,620 |
| 2024-05-30 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 514,030 |
| 2024-05-29 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 309,324 |
| 2024-05-28 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 225,446 |
| 2024-05-27 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 89,646 |
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.