Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,172.50 | 1,190.00 | 1,152.50 | 1,175.50 | 1,175.50 | 88,747 |
| 2024-05-23 | 1,189.00 | 1,189.00 | 1,143.00 | 1,172.50 | 1,172.50 | 88,033 |
| 2024-05-22 | 1,160.00 | 1,182.00 | 1,131.00 | 1,171.00 | 1,171.00 | 150,034 |
| 2024-05-21 | 1,190.00 | 1,200.00 | 1,142.00 | 1,171.00 | 1,171.00 | 256,263 |
| 2024-05-20 | 1,194.00 | 1,194.00 | 1,135.00 | 1,184.00 | 1,184.00 | 120,429 |
| 2024-05-17 | 1,206.00 | 1,210.00 | 1,162.00 | 1,189.50 | 1,189.50 | 156,301 |
| 2024-05-16 | 1,215.00 | 1,225.00 | 1,164.00 | 1,206.00 | 1,206.00 | 146,830 |
| 2024-05-15 | 1,200.00 | 1,220.00 | 1,157.50 | 1,202.00 | 1,202.00 | 172,739 |
| 2024-05-14 | 1,172.00 | 1,190.00 | 1,120.00 | 1,181.50 | 1,181.50 | 140,411 |
| 2024-05-13 | 1,200.00 | 1,239.00 | 1,125.00 | 1,172.00 | 1,172.00 | 183,776 |
| 2024-05-10 | 1,179.00 | 1,208.00 | 1,152.00 | 1,200.00 | 1,200.00 | 228,696 |
| 2024-05-09 | 1,215.00 | 1,220.00 | 1,150.00 | 1,179.50 | 1,179.50 | 153,160 |
| 2024-05-08 | 1,220.00 | 1,273.00 | 1,199.00 | 1,209.50 | 1,209.50 | 147,971 |
| 2024-05-07 | 1,260.00 | 1,286.00 | 1,200.00 | 1,229.00 | 1,229.00 | 315,423 |
| 2024-05-06 | 1,150.00 | 1,263.00 | 1,138.50 | 1,245.50 | 1,245.50 | 818,693 |
| 2024-05-03 | 1,037.00 | 1,170.00 | 1,037.00 | 1,136.50 | 1,136.50 | 356,438 |
| 2024-05-02 | 1,026.00 | 1,085.00 | 1,025.00 | 1,079.00 | 1,079.00 | 174,178 |
| 2024-04-30 | 1,041.00 | 1,080.00 | 1,025.00 | 1,039.00 | 1,039.00 | 120,926 |
| 2024-04-29 | 1,040.50 | 1,084.50 | 1,027.00 | 1,035.50 | 1,035.50 | 171,008 |
| 2024-04-26 | 1,010.00 | 1,090.50 | 1,010.00 | 1,049.00 | 1,049.00 | 80,157 |
| 2024-04-25 | 1,015.00 | 1,048.50 | 1,010.50 | 1,035.00 | 1,035.00 | 82,347 |
| 2024-04-24 | 1,068.00 | 1,069.00 | 1,004.50 | 1,017.50 | 1,017.50 | 93,182 |
| 2024-04-23 | 1,141.00 | 1,170.00 | 1,045.00 | 1,056.00 | 1,056.00 | 146,725 |
| 2024-04-22 | 1,094.00 | 1,140.50 | 1,087.00 | 1,124.50 | 1,124.50 | 196,962 |
| 2024-04-19 | 1,068.00 | 1,096.00 | 1,046.50 | 1,082.50 | 1,082.50 | 78,162 |
| 2024-04-18 | 1,010.00 | 1,089.00 | 1,010.00 | 1,062.50 | 1,062.50 | 165,007 |
| 2024-04-17 | 1,099.00 | 1,099.00 | 1,020.00 | 1,036.00 | 1,036.00 | 133,452 |
| 2024-04-16 | 1,049.00 | 1,120.00 | 950.00 | 1,059.50 | 1,059.50 | 394,177 |
| 2024-04-15 | 1,082.00 | 1,128.00 | 1,009.00 | 1,025.50 | 1,025.50 | 249,270 |
| 2024-04-12 | 1,160.00 | 1,160.00 | 1,110.00 | 1,128.00 | 1,128.00 | 72,016 |
| 2024-04-11 | 1,164.00 | 1,181.00 | 1,136.00 | 1,149.50 | 1,149.50 | 33,816 |
| 2024-04-10 | 1,201.00 | 1,201.00 | 1,122.00 | 1,159.50 | 1,159.50 | 99,669 |
| 2024-04-09 | 1,240.00 | 1,241.00 | 1,140.00 | 1,184.00 | 1,184.00 | 139,511 |
| 2024-04-08 | 1,258.00 | 1,262.50 | 1,226.00 | 1,229.50 | 1,229.50 | 286,117 |
| 2024-04-05 | 1,240.00 | 1,275.00 | 1,230.50 | 1,236.00 | 1,236.00 | 545,233 |
| 2024-04-04 | 1,220.00 | 1,280.00 | 1,177.50 | 1,209.50 | 1,209.50 | 247,290 |
| 2024-04-03 | 1,145.00 | 1,197.00 | 1,145.00 | 1,178.50 | 1,178.50 | 173,746 |
| 2024-03-27 | 1,150.00 | 1,205.00 | 1,100.50 | 1,135.00 | 1,135.00 | 319,845 |
| 2024-03-26 | 1,145.00 | 1,157.00 | 1,097.50 | 1,148.50 | 1,148.50 | 81,112 |
| 2024-03-25 | 1,171.00 | 1,210.00 | 1,087.50 | 1,158.00 | 1,158.00 | 82,444 |
| 2024-03-22 | 1,137.00 | 1,180.00 | 1,114.50 | 1,164.50 | 1,164.50 | 107,841 |
| 2024-03-21 | 1,154.00 | 1,170.00 | 1,115.00 | 1,152.00 | 1,152.00 | 101,605 |
| 2024-03-20 | 1,130.00 | 1,154.00 | 1,099.50 | 1,145.50 | 1,145.50 | 117,995 |
| 2024-03-19 | 1,130.00 | 1,177.00 | 1,115.00 | 1,125.50 | 1,125.50 | 130,001 |
| 2024-03-18 | 1,130.00 | 1,175.00 | 1,100.00 | 1,154.00 | 1,154.00 | 171,313 |
| 2024-03-15 | 1,005.00 | 1,129.00 | 981.00 | 1,102.50 | 1,102.50 | 243,405 |
| 2024-03-14 | 1,040.00 | 1,040.00 | 981.00 | 994.50 | 994.50 | 69,856 |
| 2024-03-13 | 961.00 | 1,044.50 | 955.00 | 1,007.00 | 1,007.00 | 142,192 |
| 2024-03-12 | 900.00 | 990.00 | 863.50 | 934.00 | 934.00 | 234,047 |
| 2024-03-11 | 920.00 | 920.00 | 866.00 | 869.00 | 869.00 | 92,184 |
| 2024-03-08 | 914.00 | 930.00 | 870.00 | 908.00 | 908.00 | 43,067 |
| 2024-03-07 | 960.00 | 960.00 | 885.00 | 907.50 | 907.50 | 96,496 |
| 2024-03-06 | 950.00 | 998.00 | 950.00 | 965.50 | 965.50 | 45,815 |
| 2024-03-05 | 1,068.00 | 1,068.00 | 980.00 | 986.50 | 986.50 | 71,888 |
| 2024-03-04 | 1,080.00 | 1,134.00 | 1,055.00 | 1,068.50 | 1,068.50 | 114,157 |
| 2024-03-01 | 960.00 | 1,054.00 | 960.00 | 1,030.00 | 1,030.00 | 70,273 |
| 2024-02-29 | 911.00 | 970.00 | 911.00 | 953.00 | 953.00 | 85,728 |
| 2024-02-28 | 950.00 | 994.00 | 883.50 | 913.50 | 913.50 | 89,452 |
| 2024-02-27 | 1,010.00 | 1,025.00 | 940.00 | 949.50 | 949.50 | 133,886 |
| 2024-02-26 | 1,130.00 | 1,130.00 | 1,015.00 | 1,030.50 | 1,030.50 | 65,825 |
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.