Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 618.00 | 680.00 | 614.00 | 670.50 | 670.50 | 472,239 |
| 2023-11-23 | 572.00 | 619.50 | 561.00 | 612.00 | 612.00 | 188,822 |
| 2023-11-22 | 522.00 | 609.00 | 504.50 | 558.50 | 558.50 | 300,464 |
| 2023-11-21 | 548.00 | 548.00 | 430.00 | 504.50 | 504.50 | 263,359 |
| 2023-11-17 | 393.00 | 410.00 | 360.00 | 385.50 | 385.50 | 88,942 |
| 2023-11-16 | 390.00 | 390.00 | 366.50 | 378.50 | 378.50 | 129,251 |
| 2023-11-15 | 396.50 | 398.00 | 389.00 | 390.50 | 390.50 | 45,584 |
| 2023-11-14 | 398.00 | 400.00 | 386.00 | 395.00 | 395.00 | 35,336 |
| 2023-11-13 | 406.00 | 415.50 | 393.00 | 398.00 | 398.00 | 45,696 |
| 2023-11-10 | 394.50 | 412.00 | 390.00 | 408.00 | 408.00 | 49,612 |
| 2023-11-09 | 381.00 | 397.00 | 366.00 | 386.50 | 386.50 | 55,380 |
| 2023-11-08 | 398.00 | 398.00 | 375.00 | 385.50 | 385.50 | 38,928 |
| 2023-11-07 | 382.00 | 410.00 | 382.00 | 398.00 | 398.00 | 31,386 |
| 2023-11-06 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | 0 |
| 2023-11-03 | 424.00 | 424.00 | 390.00 | 400.00 | 400.00 | 67,152 |
| 2023-11-02 | 400.00 | 418.00 | 400.00 | 412.50 | 412.50 | 147,495 |
| 2023-11-01 | 407.00 | 407.00 | 395.00 | 403.50 | 403.50 | 475,443 |
| 2023-10-31 | 380.00 | 415.00 | 380.00 | 392.00 | 392.00 | 8,566 |
| 2023-10-30 | 440.50 | 449.00 | 395.00 | 400.00 | 400.00 | 40,607 |
| 2023-10-27 | 425.00 | 436.50 | 415.00 | 431.50 | 431.50 | 33,171 |
| 2023-10-26 | 445.00 | 450.00 | 410.50 | 428.50 | 428.50 | 87,642 |
| 2023-10-25 | 451.00 | 469.00 | 416.00 | 438.50 | 438.50 | 142,515 |
| 2023-10-24 | 482.00 | 497.00 | 425.00 | 448.00 | 448.00 | 59,911 |
| 2023-10-23 | 500.00 | 500.00 | 474.00 | 483.00 | 483.00 | 87,744 |
| 2023-10-20 | 525.00 | 544.00 | 510.00 | 532.00 | 532.00 | 274,762 |
| 2023-10-19 | 535.00 | 535.00 | 482.00 | 512.50 | 512.50 | 255,881 |
| 2023-10-18 | 520.00 | 536.00 | 519.00 | 535.00 | 535.00 | 246,134 |
| 2023-10-17 | 495.50 | 533.00 | 495.50 | 521.00 | 521.00 | 201,629 |
| 2023-10-12 | 457.50 | 509.00 | 451.50 | 495.00 | 495.00 | 407,092 |
| 2023-10-11 | 439.50 | 483.00 | 417.00 | 440.50 | 440.50 | 119,669 |
| 2023-10-10 | 401.00 | 441.50 | 396.00 | 439.50 | 439.50 | 77,786 |
| 2023-10-09 | 403.50 | 410.00 | 396.50 | 400.50 | 400.50 | 88,396 |
| 2023-10-06 | 399.00 | 404.50 | 388.50 | 403.50 | 403.50 | 106,198 |
| 2023-10-05 | 368.00 | 390.00 | 362.00 | 388.00 | 388.00 | 263,706 |
| 2023-10-04 | 352.00 | 365.00 | 346.00 | 361.50 | 361.50 | 187,337 |
| 2023-10-03 | 356.00 | 363.00 | 347.00 | 356.50 | 356.50 | 165,544 |
| 2023-10-02 | 365.50 | 366.00 | 344.00 | 356.00 | 356.00 | 113,665 |
| 2023-09-29 | 379.00 | 386.00 | 357.00 | 365.50 | 365.50 | 104,613 |
| 2023-09-28 | 364.50 | 376.50 | 363.00 | 373.50 | 373.50 | 113,781 |
| 2023-09-27 | 357.00 | 362.50 | 344.00 | 360.00 | 360.00 | 56,677 |
| 2023-09-26 | 342.50 | 353.00 | 340.50 | 349.00 | 349.00 | 162,899 |
| 2023-09-25 | 346.50 | 346.50 | 331.50 | 342.50 | 342.50 | 96,843 |
| 2023-09-22 | 340.00 | 350.00 | 336.50 | 345.50 | 345.50 | 51,647 |
| 2023-09-21 | 350.00 | 353.00 | 338.00 | 340.00 | 340.00 | 158,114 |
| 2023-09-20 | 375.00 | 380.00 | 356.50 | 360.00 | 360.00 | 222,004 |
| 2023-09-19 | 402.00 | 402.00 | 368.00 | 375.00 | 375.00 | 73,299 |
| 2023-09-18 | 376.00 | 394.50 | 375.50 | 391.50 | 391.50 | 50,606 |
| 2023-09-15 | 385.00 | 390.00 | 373.50 | 381.50 | 381.50 | 16,717 |
| 2023-09-14 | 395.00 | 404.00 | 372.00 | 387.50 | 387.50 | 119,628 |
| 2023-09-13 | 376.00 | 390.00 | 366.00 | 380.00 | 380.00 | 34,770 |
| 2023-09-12 | 370.00 | 374.00 | 361.00 | 371.00 | 371.00 | 48,299 |
| 2023-09-11 | 352.00 | 360.00 | 343.50 | 354.00 | 354.00 | 135,711 |
| 2023-09-08 | 375.00 | 384.50 | 349.00 | 356.50 | 356.50 | 18,234 |
| 2023-09-07 | 375.00 | 375.00 | 362.00 | 364.00 | 364.00 | 90,607 |
| 2023-09-06 | 395.00 | 395.00 | 373.50 | 375.00 | 375.00 | 82,017 |
| 2023-09-05 | 396.00 | 402.00 | 376.50 | 382.50 | 382.50 | 63,157 |
| 2023-09-04 | 400.00 | 417.00 | 393.00 | 401.50 | 401.50 | 27,003 |
| 2023-09-01 | 415.00 | 416.00 | 395.00 | 404.50 | 404.50 | 25,638 |
| 2023-08-31 | 428.00 | 439.50 | 400.00 | 410.00 | 410.00 | 87,399 |
| 2023-08-30 | 432.00 | 443.00 | 423.00 | 430.50 | 430.50 | 57,968 |
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.