Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 207.00 | 212.75 | 205.00 | 206.25 | 206.25 | 15,037 |
| 2023-03-01 | 213.00 | 213.00 | 203.00 | 212.00 | 212.00 | 25,925 |
| 2023-02-28 | 212.00 | 220.00 | 208.00 | 212.00 | 212.00 | 15,066 |
| 2023-02-27 | 212.00 | 216.00 | 202.25 | 207.75 | 207.75 | 36,570 |
| 2023-02-24 | 212.00 | 212.50 | 200.50 | 212.00 | 212.00 | 34,808 |
| 2023-02-23 | 212.50 | 212.50 | 204.25 | 211.50 | 211.50 | 16,318 |
| 2023-02-22 | 207.00 | 212.00 | 205.00 | 209.50 | 209.50 | 24,459 |
| 2023-02-17 | 218.00 | 219.00 | 209.25 | 213.00 | 213.00 | 13,194 |
| 2023-02-16 | 222.25 | 222.25 | 214.50 | 217.25 | 217.25 | 11,434 |
| 2023-02-15 | 226.00 | 226.00 | 216.00 | 217.50 | 217.50 | 7,571 |
| 2023-02-14 | 218.00 | 219.50 | 215.00 | 217.00 | 217.00 | 28,385 |
| 2023-02-13 | 225.00 | 225.00 | 214.00 | 221.00 | 221.00 | 67,289 |
| 2023-02-10 | 223.00 | 223.00 | 215.75 | 221.00 | 221.00 | 23,453 |
| 2023-02-09 | 218.00 | 222.50 | 215.25 | 219.25 | 219.25 | 43,725 |
| 2023-02-08 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 80,106 |
| 2023-02-07 | 210.50 | 215.00 | 210.50 | 214.00 | 214.00 | 71,733 |
| 2023-02-06 | 215.00 | 215.00 | 208.00 | 208.00 | 208.00 | 43,689 |
| 2023-02-03 | 217.00 | 219.75 | 210.00 | 215.00 | 215.00 | 80,283 |
| 2023-02-02 | 225.00 | 229.00 | 217.00 | 219.75 | 219.75 | 46,128 |
| 2023-02-01 | 225.00 | 227.00 | 218.00 | 220.00 | 220.00 | 70,185 |
| 2023-01-31 | 217.50 | 225.00 | 210.00 | 220.00 | 220.00 | 57,321 |
| 2023-01-30 | 224.00 | 224.75 | 214.50 | 215.00 | 215.00 | 67,967 |
| 2023-01-27 | 228.00 | 228.00 | 217.00 | 217.50 | 217.50 | 50,280 |
| 2023-01-26 | 230.00 | 236.00 | 225.00 | 229.00 | 229.00 | 64,806 |
| 2023-01-25 | 216.50 | 233.00 | 209.50 | 224.50 | 224.50 | 132,118 |
| 2023-01-24 | 217.00 | 217.00 | 207.00 | 216.00 | 216.00 | 35,504 |
| 2023-01-23 | 210.00 | 217.00 | 206.00 | 211.75 | 211.75 | 107,066 |
| 2023-01-20 | 194.75 | 209.50 | 187.00 | 201.50 | 201.50 | 166,819 |
| 2023-01-19 | 187.00 | 192.50 | 180.00 | 186.50 | 186.50 | 333,039 |
| 2023-01-18 | 210.00 | 212.00 | 185.00 | 192.00 | 192.00 | 144,718 |
| 2023-01-17 | 206.00 | 211.00 | 200.75 | 206.50 | 206.50 | 144,946 |
| 2023-01-16 | 200.00 | 215.00 | 195.00 | 209.00 | 209.00 | 142,414 |
| 2023-01-13 | 201.50 | 202.00 | 194.00 | 197.00 | 197.00 | 117,076 |
| 2023-01-12 | 200.00 | 206.00 | 196.00 | 198.25 | 198.25 | 82,475 |
| 2023-01-11 | 204.25 | 206.50 | 197.00 | 199.50 | 199.50 | 176,295 |
| 2023-01-10 | 210.00 | 213.00 | 201.50 | 205.00 | 205.00 | 154,233 |
| 2023-01-09 | 214.50 | 214.50 | 207.00 | 211.00 | 211.00 | 112,618 |
| 2023-01-06 | 210.00 | 214.00 | 205.00 | 210.25 | 210.25 | 190,786 |
| 2023-01-05 | 198.50 | 209.00 | 196.00 | 207.50 | 207.50 | 124,606 |
| 2023-01-04 | 197.00 | 200.00 | 191.00 | 198.25 | 198.25 | 85,311 |
| 2023-01-03 | 198.75 | 198.75 | 191.50 | 195.00 | 195.00 | 115,385 |
| 2023-01-02 | 188.00 | 198.00 | 185.00 | 194.75 | 194.75 | 160,544 |
| 2022-12-30 | 180.00 | 188.75 | 177.25 | 186.50 | 186.50 | 96,607 |
| 2022-12-29 | 178.00 | 179.50 | 170.25 | 177.75 | 177.75 | 113,263 |
| 2022-12-28 | 185.00 | 185.00 | 172.50 | 177.00 | 177.00 | 244,956 |
| 2022-12-27 | 168.00 | 185.00 | 164.00 | 180.50 | 180.50 | 224,949 |
| 2022-12-26 | 164.00 | 171.00 | 162.00 | 163.00 | 163.00 | 205,413 |
| 2022-12-23 | 150.00 | 159.50 | 149.00 | 159.50 | 159.50 | 180,693 |
| 2022-12-22 | 150.00 | 154.00 | 147.00 | 151.00 | 151.00 | 116,562 |
| 2022-12-21 | 141.00 | 152.00 | 140.00 | 145.00 | 145.00 | 106,465 |
| 2022-12-20 | 137.00 | 144.75 | 137.00 | 140.25 | 140.25 | 10,630 |
| 2022-12-19 | 138.75 | 141.00 | 131.50 | 138.50 | 138.50 | 59,080 |
| 2022-12-16 | 139.25 | 139.25 | 134.25 | 137.00 | 137.00 | 75,321 |
| 2022-12-15 | 140.00 | 142.00 | 138.00 | 139.50 | 139.50 | 31,333 |
| 2022-12-14 | 141.75 | 144.50 | 137.00 | 140.00 | 140.00 | 58,628 |
| 2022-12-13 | 147.50 | 147.50 | 140.00 | 142.00 | 142.00 | 28,072 |
| 2022-12-12 | 142.00 | 142.00 | 136.50 | 140.00 | 140.00 | 99,419 |
| 2022-12-07 | 134.00 | 144.75 | 133.50 | 142.00 | 142.00 | 182,833 |
| 2022-12-06 | 133.50 | 133.50 | 130.00 | 131.75 | 131.75 | 55,233 |
| 2022-12-05 | 140.00 | 145.00 | 130.00 | 130.75 | 130.75 | 131,427 |
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.