Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 293.00 | 296.50 | 286.00 | 294.50 | 294.50 | 61,288 |
| 2023-06-01 | 288.00 | 292.00 | 280.00 | 290.50 | 290.50 | 117,528 |
| 2023-05-31 | 279.00 | 288.00 | 278.50 | 286.50 | 286.50 | 34,963 |
| 2023-05-30 | 289.00 | 289.00 | 280.00 | 284.00 | 284.00 | 89,875 |
| 2023-05-29 | 290.00 | 290.00 | 280.00 | 287.00 | 287.00 | 75,246 |
| 2023-05-24 | 287.00 | 289.00 | 273.00 | 285.50 | 285.50 | 45,872 |
| 2023-05-23 | 297.00 | 300.00 | 282.00 | 285.00 | 285.00 | 143,550 |
| 2023-05-22 | 297.00 | 301.50 | 293.00 | 297.50 | 297.50 | 84,369 |
| 2023-05-19 | 289.00 | 299.00 | 282.00 | 297.00 | 297.00 | 106,396 |
| 2023-05-18 | 289.00 | 289.00 | 280.00 | 286.00 | 286.00 | 44,729 |
| 2023-05-17 | 285.00 | 286.50 | 278.00 | 286.00 | 286.00 | 43,473 |
| 2023-05-16 | 275.00 | 285.50 | 275.00 | 280.00 | 280.00 | 124,578 |
| 2023-05-15 | 288.00 | 288.00 | 273.00 | 278.00 | 278.00 | 40,441 |
| 2023-05-12 | 274.00 | 283.00 | 262.00 | 279.00 | 279.00 | 71,616 |
| 2023-05-11 | 256.00 | 266.00 | 252.00 | 263.50 | 263.50 | 63,040 |
| 2023-05-10 | 255.00 | 260.00 | 243.50 | 256.00 | 256.00 | 35,292 |
| 2023-05-09 | 247.00 | 249.50 | 240.50 | 248.25 | 248.25 | 57,029 |
| 2023-05-08 | 244.25 | 250.00 | 238.50 | 244.75 | 244.75 | 71,326 |
| 2023-05-05 | 241.00 | 246.00 | 239.00 | 244.25 | 244.25 | 49,665 |
| 2023-05-04 | 243.50 | 245.00 | 238.00 | 240.25 | 240.25 | 45,792 |
| 2023-05-03 | 240.00 | 249.50 | 240.00 | 243.50 | 243.50 | 20,960 |
| 2023-05-02 | 252.00 | 255.00 | 243.00 | 247.00 | 247.00 | 61,730 |
| 2023-04-28 | 231.00 | 254.00 | 231.00 | 248.50 | 248.50 | 69,701 |
| 2023-04-27 | 249.75 | 250.00 | 228.00 | 231.00 | 231.00 | 17,930 |
| 2023-04-26 | 243.75 | 247.00 | 230.00 | 239.50 | 239.50 | 46,950 |
| 2023-04-25 | 242.50 | 247.00 | 235.00 | 241.00 | 241.00 | 60,826 |
| 2023-04-24 | 237.25 | 239.75 | 230.00 | 239.25 | 239.25 | 44,389 |
| 2023-04-21 | 236.00 | 236.00 | 225.50 | 231.75 | 231.75 | 47,379 |
| 2023-04-20 | 225.00 | 227.50 | 217.00 | 226.50 | 226.50 | 21,735 |
| 2023-04-19 | 227.25 | 227.25 | 220.25 | 221.25 | 221.25 | 41,343 |
| 2023-04-18 | 226.00 | 232.00 | 222.00 | 227.25 | 227.25 | 116,168 |
| 2023-04-17 | 216.00 | 227.00 | 214.25 | 224.75 | 224.75 | 62,454 |
| 2023-04-14 | 211.00 | 217.00 | 211.00 | 215.50 | 215.50 | 43,628 |
| 2023-04-13 | 212.50 | 214.00 | 210.00 | 212.00 | 212.00 | 56,377 |
| 2023-04-12 | 210.00 | 212.75 | 204.00 | 210.25 | 210.25 | 21,994 |
| 2023-04-11 | 203.25 | 209.50 | 201.00 | 207.75 | 207.75 | 45,813 |
| 2023-04-10 | 200.00 | 205.00 | 198.50 | 203.25 | 203.25 | 23,810 |
| 2023-04-05 | 196.00 | 200.00 | 196.00 | 199.50 | 199.50 | 8,757 |
| 2023-04-04 | 200.00 | 203.25 | 198.50 | 200.50 | 200.50 | 30,898 |
| 2023-04-03 | 199.00 | 205.75 | 199.00 | 203.25 | 203.25 | 29,354 |
| 2023-03-31 | 211.00 | 211.00 | 200.50 | 201.25 | 201.25 | 51,494 |
| 2023-03-30 | 212.00 | 212.50 | 207.25 | 209.75 | 209.75 | 20,700 |
| 2023-03-29 | 206.00 | 213.00 | 206.00 | 208.50 | 208.50 | 94,328 |
| 2023-03-28 | 194.75 | 205.00 | 187.00 | 202.75 | 202.75 | 163,999 |
| 2023-03-27 | 188.00 | 198.00 | 183.00 | 194.50 | 194.50 | 110,529 |
| 2023-03-23 | 196.50 | 196.50 | 183.25 | 187.50 | 187.50 | 15,255 |
| 2023-03-22 | 187.00 | 191.50 | 182.50 | 189.25 | 189.25 | 18,030 |
| 2023-03-21 | 189.00 | 190.00 | 181.50 | 188.25 | 188.25 | 119,407 |
| 2023-03-20 | 195.50 | 195.50 | 185.00 | 185.00 | 185.00 | 46,909 |
| 2023-03-17 | 178.75 | 189.00 | 170.00 | 187.00 | 187.00 | 136,914 |
| 2023-03-16 | 174.00 | 181.00 | 166.50 | 175.75 | 175.75 | 112,725 |
| 2023-03-15 | 166.00 | 172.00 | 161.00 | 170.00 | 170.00 | 155,506 |
| 2023-03-14 | 185.75 | 186.00 | 166.00 | 168.50 | 168.50 | 231,681 |
| 2023-03-13 | 191.00 | 194.00 | 175.00 | 178.25 | 178.25 | 276,888 |
| 2023-03-10 | 209.50 | 209.50 | 191.00 | 192.00 | 192.00 | 105,910 |
| 2023-03-09 | 200.25 | 214.00 | 194.00 | 206.00 | 206.00 | 101,311 |
| 2023-03-08 | 202.00 | 203.00 | 195.00 | 202.50 | 202.50 | 23,961 |
| 2023-03-07 | 206.50 | 210.00 | 201.00 | 204.00 | 204.00 | 33,098 |
| 2023-03-06 | 206.00 | 211.75 | 201.25 | 207.00 | 207.00 | 51,266 |
| 2023-03-03 | 205.00 | 207.00 | 201.00 | 206.50 | 206.50 | 21,559 |
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.