Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 432.00 | 443.00 | 423.00 | 430.50 | 430.50 | 57,968 |
| 2023-08-29 | 436.00 | 445.00 | 422.50 | 432.50 | 432.50 | 152,261 |
| 2023-08-28 | 396.00 | 417.00 | 390.50 | 415.50 | 415.50 | 164,257 |
| 2023-08-25 | 397.00 | 400.00 | 381.00 | 398.00 | 398.00 | 110,520 |
| 2023-08-24 | 394.50 | 397.50 | 384.00 | 391.50 | 391.50 | 49,144 |
| 2023-08-23 | 380.00 | 395.00 | 380.00 | 389.50 | 389.50 | 51,670 |
| 2023-08-22 | 383.00 | 383.00 | 371.50 | 380.50 | 380.50 | 63,664 |
| 2023-08-18 | 384.00 | 388.00 | 366.00 | 384.50 | 384.50 | 101,791 |
| 2023-08-17 | 368.50 | 389.00 | 368.00 | 376.00 | 376.00 | 215,868 |
| 2023-08-16 | 370.00 | 378.00 | 357.00 | 371.00 | 371.00 | 141,996 |
| 2023-08-15 | 341.00 | 382.00 | 329.00 | 353.50 | 353.50 | 153,399 |
| 2023-08-14 | 320.00 | 355.00 | 318.00 | 336.00 | 336.00 | 482,885 |
| 2023-08-11 | 322.00 | 339.50 | 318.00 | 328.50 | 328.50 | 124,595 |
| 2023-08-10 | 314.00 | 324.00 | 308.00 | 319.50 | 319.50 | 184,192 |
| 2023-08-09 | 315.00 | 316.00 | 303.50 | 311.50 | 311.50 | 72,539 |
| 2023-08-08 | 305.00 | 314.00 | 301.00 | 305.00 | 305.00 | 112,429 |
| 2023-08-07 | 316.00 | 316.00 | 300.00 | 303.00 | 303.00 | 224,591 |
| 2023-08-04 | 306.00 | 316.50 | 306.00 | 316.00 | 316.00 | 56,798 |
| 2023-08-03 | 310.00 | 316.00 | 304.50 | 307.50 | 307.50 | 98,986 |
| 2023-08-02 | 317.00 | 319.00 | 300.50 | 310.00 | 310.00 | 44,608 |
| 2023-08-01 | 330.00 | 331.50 | 316.00 | 317.00 | 317.00 | 89,429 |
| 2023-07-31 | 327.00 | 338.00 | 325.00 | 329.00 | 329.00 | 36,381 |
| 2023-07-28 | 330.00 | 337.00 | 330.00 | 333.00 | 333.00 | 65,653 |
| 2023-07-27 | 345.50 | 345.50 | 330.00 | 331.50 | 331.50 | 64,970 |
| 2023-07-26 | 344.00 | 347.50 | 338.00 | 343.00 | 343.00 | 17,765 |
| 2023-07-25 | 344.00 | 347.00 | 338.00 | 345.50 | 345.50 | 62,329 |
| 2023-07-24 | 335.50 | 355.00 | 334.00 | 345.50 | 345.50 | 208,621 |
| 2023-07-21 | 345.00 | 345.00 | 337.00 | 341.50 | 341.50 | 44,226 |
| 2023-07-20 | 334.00 | 340.00 | 328.00 | 338.00 | 338.00 | 106,769 |
| 2023-07-19 | 331.00 | 335.50 | 325.00 | 331.50 | 331.50 | 56,916 |
| 2023-07-18 | 337.00 | 337.50 | 321.00 | 335.50 | 335.50 | 152,929 |
| 2023-07-17 | 339.00 | 348.00 | 335.50 | 338.50 | 338.50 | 39,257 |
| 2023-07-14 | 336.00 | 340.00 | 333.00 | 338.00 | 338.00 | 49,405 |
| 2023-07-13 | 337.50 | 342.50 | 328.50 | 341.50 | 341.50 | 51,878 |
| 2023-07-12 | 337.50 | 340.00 | 322.00 | 335.00 | 335.00 | 109,954 |
| 2023-07-11 | 337.00 | 340.00 | 328.00 | 337.00 | 337.00 | 101,577 |
| 2023-07-10 | 347.00 | 347.00 | 327.00 | 335.00 | 335.00 | 58,945 |
| 2023-07-07 | 340.00 | 345.00 | 332.00 | 342.00 | 342.00 | 84,883 |
| 2023-07-06 | 344.00 | 344.50 | 319.00 | 335.50 | 335.50 | 239,539 |
| 2023-07-05 | 326.50 | 353.50 | 323.00 | 344.50 | 344.50 | 339,429 |
| 2023-07-04 | 324.00 | 330.00 | 322.50 | 327.50 | 327.50 | 561,766 |
| 2023-07-03 | 335.00 | 341.00 | 318.00 | 319.50 | 319.50 | 1,699,298 |
| 2023-06-30 | 325.00 | 329.00 | 319.00 | 327.50 | 327.50 | 27,303 |
| 2023-06-29 | 322.00 | 329.50 | 315.50 | 320.50 | 320.50 | 125,584 |
| 2023-06-28 | 325.50 | 326.50 | 315.00 | 319.50 | 319.50 | 38,603 |
| 2023-06-27 | 339.00 | 339.00 | 315.00 | 321.00 | 321.00 | 70,655 |
| 2023-06-26 | 340.00 | 348.00 | 329.00 | 333.50 | 333.50 | 152,160 |
| 2023-06-23 | 317.50 | 333.50 | 310.00 | 327.50 | 327.50 | 129,697 |
| 2023-06-22 | 316.00 | 319.50 | 309.00 | 313.50 | 313.50 | 274,765 |
| 2023-06-21 | 319.00 | 325.00 | 306.00 | 315.50 | 315.50 | 264,036 |
| 2023-06-16 | 315.00 | 319.00 | 309.00 | 314.50 | 314.50 | 94,328 |
| 2023-06-15 | 302.00 | 312.00 | 298.00 | 310.50 | 310.50 | 258,670 |
| 2023-06-14 | 303.50 | 308.00 | 299.50 | 301.50 | 301.50 | 26,970 |
| 2023-06-13 | 307.00 | 314.00 | 301.50 | 308.50 | 308.50 | 80,842 |
| 2023-06-12 | 309.50 | 320.50 | 308.00 | 311.50 | 311.50 | 34,552 |
| 2023-06-09 | 315.00 | 317.00 | 309.00 | 314.50 | 314.50 | 128,571 |
| 2023-06-08 | 319.50 | 324.50 | 311.00 | 315.00 | 315.00 | 86,924 |
| 2023-06-07 | 344.00 | 344.00 | 308.00 | 316.50 | 316.50 | 152,822 |
| 2023-06-06 | 318.00 | 337.00 | 318.00 | 333.00 | 333.00 | 206,219 |
| 2023-06-05 | 297.50 | 317.00 | 291.00 | 316.00 | 316.00 | 306,004 |
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.