Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,026.00 | 1,090.00 | 1,026.00 | 1,078.50 | 1,078.50 | 104,419 |
| 2024-02-22 | 998.50 | 1,070.00 | 965.00 | 1,056.50 | 1,056.50 | 408,915 |
| 2024-02-21 | 1,017.00 | 1,017.00 | 974.00 | 998.50 | 998.50 | 228,821 |
| 2024-02-20 | 1,032.00 | 1,045.00 | 1,005.00 | 1,017.50 | 1,017.50 | 283,962 |
| 2024-02-19 | 1,117.00 | 1,117.00 | 1,009.00 | 1,046.50 | 1,046.50 | 124,086 |
| 2024-02-16 | 1,150.00 | 1,150.00 | 1,030.00 | 1,077.50 | 1,077.50 | 75,300 |
| 2024-02-15 | 1,159.00 | 1,183.00 | 1,110.50 | 1,123.50 | 1,123.50 | 76,928 |
| 2024-02-14 | 1,151.00 | 1,199.00 | 1,120.00 | 1,140.50 | 1,140.50 | 52,086 |
| 2024-02-09 | 1,081.00 | 1,170.00 | 1,081.00 | 1,161.50 | 1,161.50 | 170,519 |
| 2024-02-08 | 1,152.00 | 1,190.00 | 1,101.00 | 1,126.50 | 1,126.50 | 180,019 |
| 2024-02-07 | 1,220.00 | 1,240.00 | 1,121.50 | 1,188.00 | 1,188.00 | 143,561 |
| 2024-02-06 | 1,335.00 | 1,363.00 | 1,264.00 | 1,274.50 | 1,274.50 | 109,706 |
| 2024-02-05 | 1,400.00 | 1,400.00 | 1,300.00 | 1,332.50 | 1,332.50 | 193,404 |
| 2024-02-02 | 1,300.00 | 1,409.50 | 1,300.00 | 1,379.50 | 1,379.50 | 358,851 |
| 2024-02-01 | 1,292.00 | 1,300.00 | 1,270.00 | 1,296.50 | 1,296.50 | 106,051 |
| 2024-01-31 | 1,211.50 | 1,295.00 | 1,200.00 | 1,268.00 | 1,268.00 | 359,073 |
| 2024-01-30 | 1,180.00 | 1,225.00 | 1,170.00 | 1,197.50 | 1,197.50 | 103,301 |
| 2024-01-29 | 1,227.00 | 1,227.00 | 1,160.00 | 1,186.50 | 1,186.50 | 60,521 |
| 2024-01-26 | 1,223.00 | 1,231.00 | 1,135.00 | 1,217.00 | 1,217.00 | 157,071 |
| 2024-01-25 | 1,220.00 | 1,225.00 | 1,182.00 | 1,208.00 | 1,208.00 | 322,261 |
| 2024-01-24 | 1,230.00 | 1,239.00 | 1,209.00 | 1,215.00 | 1,215.00 | 148,333 |
| 2024-01-23 | 1,258.00 | 1,280.00 | 1,201.00 | 1,228.00 | 1,228.00 | 89,230 |
| 2024-01-22 | 1,210.00 | 1,249.00 | 1,200.50 | 1,239.00 | 1,239.00 | 111,560 |
| 2024-01-19 | 1,200.00 | 1,223.50 | 1,170.00 | 1,206.00 | 1,206.00 | 183,618 |
| 2024-01-18 | 1,178.00 | 1,212.00 | 1,158.50 | 1,185.00 | 1,185.00 | 185,492 |
| 2024-01-17 | 1,219.00 | 1,228.00 | 1,160.00 | 1,178.00 | 1,178.00 | 341,316 |
| 2024-01-16 | 1,248.00 | 1,275.00 | 1,176.50 | 1,186.50 | 1,186.50 | 384,852 |
| 2024-01-15 | 1,140.00 | 1,295.00 | 1,140.00 | 1,218.00 | 1,218.00 | 628,409 |
| 2024-01-12 | 1,085.00 | 1,150.00 | 1,078.00 | 1,148.50 | 1,148.50 | 300,003 |
| 2024-01-11 | 1,112.00 | 1,150.00 | 1,038.00 | 1,077.50 | 1,077.50 | 140,362 |
| 2024-01-10 | 1,099.00 | 1,100.00 | 1,055.00 | 1,092.50 | 1,092.50 | 192,846 |
| 2024-01-09 | 1,050.00 | 1,095.00 | 1,005.00 | 1,066.00 | 1,066.00 | 262,199 |
| 2024-01-08 | 1,009.00 | 1,049.00 | 970.00 | 1,033.00 | 1,033.00 | 362,601 |
| 2024-01-05 | 978.00 | 1,028.00 | 955.00 | 993.50 | 993.50 | 170,154 |
| 2024-01-04 | 999.00 | 1,034.00 | 970.00 | 998.00 | 998.00 | 155,373 |
| 2024-01-03 | 983.00 | 998.00 | 950.00 | 985.50 | 985.50 | 136,861 |
| 2024-01-02 | 970.00 | 1,000.00 | 950.00 | 983.00 | 983.00 | 89,204 |
| 2023-12-29 | 897.00 | 969.00 | 897.00 | 964.00 | 964.00 | 89,191 |
| 2023-12-28 | 929.00 | 929.00 | 870.00 | 897.00 | 897.00 | 116,892 |
| 2023-12-27 | 979.00 | 979.00 | 901.00 | 928.00 | 927.90 | 170,278 |
| 2023-12-26 | 938.00 | 980.00 | 924.00 | 935.50 | 935.40 | 209,432 |
| 2023-12-22 | 910.00 | 945.00 | 891.50 | 921.50 | 921.40 | 78,116 |
| 2023-12-21 | 916.00 | 990.00 | 915.00 | 966.00 | 966.00 | 316,212 |
| 2023-12-20 | 966.50 | 966.50 | 908.00 | 915.00 | 915.00 | 225,321 |
| 2023-12-19 | 935.00 | 955.00 | 910.50 | 943.00 | 943.00 | 116,804 |
| 2023-12-18 | 930.00 | 959.00 | 900.00 | 917.00 | 917.00 | 105,158 |
| 2023-12-15 | 964.00 | 964.00 | 911.00 | 918.00 | 918.00 | 94,648 |
| 2023-12-14 | 970.00 | 999.00 | 935.00 | 965.00 | 965.00 | 106,505 |
| 2023-12-13 | 960.00 | 999.00 | 870.00 | 964.50 | 964.50 | 184,932 |
| 2023-12-12 | 870.00 | 935.00 | 845.00 | 919.50 | 919.50 | 138,677 |
| 2023-12-11 | 848.00 | 876.00 | 780.00 | 859.50 | 859.50 | 97,883 |
| 2023-12-07 | 805.00 | 850.00 | 785.00 | 832.00 | 832.00 | 230,111 |
| 2023-12-06 | 800.00 | 826.00 | 750.00 | 802.00 | 802.00 | 153,843 |
| 2023-12-05 | 760.00 | 790.00 | 731.00 | 783.50 | 783.50 | 382,795 |
| 2023-12-04 | 708.00 | 769.50 | 690.00 | 748.00 | 748.00 | 88,559 |
| 2023-12-01 | 635.00 | 715.00 | 633.00 | 698.50 | 698.50 | 164,287 |
| 2023-11-30 | 628.50 | 640.00 | 601.00 | 639.00 | 639.00 | 32,245 |
| 2023-11-29 | 600.00 | 640.00 | 597.00 | 625.50 | 625.50 | 150,141 |
| 2023-11-28 | 632.50 | 640.00 | 570.00 | 604.50 | 604.50 | 100,919 |
| 2023-11-27 | 675.00 | 730.00 | 620.00 | 632.50 | 632.50 | 129,980 |
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.