Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2,030.00 | 2,030.00 | 1,865.00 | 1,975.00 | 1,799.14 | 57,521 |
| 2025-11-06 | 1,985.00 | 2,035.00 | 1,860.00 | 1,950.00 | 1,950.00 | 41,842 |
| 2025-11-05 | 2,000.00 | 2,030.00 | 1,900.00 | 1,970.00 | 1,970.00 | 58,925 |
| 2025-11-04 | 2,000.00 | 2,000.00 | 1,850.00 | 1,975.00 | 1,975.00 | 81,318 |
| 2025-11-03 | 1,900.00 | 2,030.00 | 1,885.00 | 1,970.00 | 1,970.00 | 77,382 |
| 2025-10-31 | 1,815.00 | 2,040.00 | 1,770.00 | 1,895.00 | 1,895.00 | 71,521 |
| 2025-10-30 | 1,775.00 | 1,875.00 | 1,700.00 | 1,820.00 | 1,820.00 | 33,941 |
| 2025-10-29 | 1,700.00 | 1,860.00 | 1,700.00 | 1,805.00 | 1,805.00 | 151,108 |
| 2025-10-28 | 1,690.00 | 1,890.00 | 1,640.00 | 1,710.00 | 1,710.00 | 164,451 |
| 2025-10-27 | 1,590.00 | 2,000.00 | 1,590.00 | 1,690.00 | 1,690.00 | 83,433 |
| 2025-10-24 | 1,430.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,435.00 | 68,182 |
| 2025-10-23 | 1,420.00 | 1,475.00 | 1,420.00 | 1,430.00 | 1,430.00 | 59,711 |
| 2025-10-22 | 1,380.00 | 1,485.00 | 1,380.00 | 1,420.00 | 1,420.00 | 15,261 |
| 2025-10-21 | 1,440.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,420.00 | 51,576 |
| 2025-10-20 | 1,425.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,430.00 | 13,900 |
| 2025-10-17 | 1,410.00 | 1,490.00 | 1,410.00 | 1,420.00 | 1,420.00 | 12,117 |
| 2025-10-16 | 1,380.00 | 1,460.00 | 1,370.00 | 1,425.00 | 1,425.00 | 41,442 |
| 2025-10-15 | 1,480.00 | 1,485.00 | 1,420.00 | 1,435.00 | 1,435.00 | 36,041 |
| 2025-10-14 | 1,500.00 | 1,560.00 | 1,420.00 | 1,420.00 | 1,420.00 | 34,305 |
| 2025-10-13 | 1,520.00 | 1,550.00 | 1,480.00 | 1,525.00 | 1,525.00 | 11,029 |
| 2025-10-10 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-10-09 | 1,340.00 | 1,490.00 | 1,340.00 | 1,490.00 | 1,490.00 | 43,617 |
| 2025-10-08 | 1,330.00 | 1,360.00 | 1,290.00 | 1,350.00 | 1,350.00 | 28,608 |
| 2025-10-07 | 1,325.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,365.00 | 22,052 |
| 2025-10-06 | 1,325.00 | 1,380.00 | 1,270.00 | 1,375.00 | 1,375.00 | 35,554 |
| 2025-10-03 | 1,320.00 | 1,345.00 | 1,270.00 | 1,325.00 | 1,325.00 | 100,714 |
| 2025-10-02 | 1,255.00 | 1,320.00 | 1,215.00 | 1,300.00 | 1,300.00 | 57,964 |
| 2025-10-01 | 1,200.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | 47,466 |
| 2025-09-30 | 1,220.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 144,433 |
| 2025-09-29 | 1,240.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,255.00 | 28,674 |
| 2025-09-26 | 1,250.00 | 1,290.00 | 1,210.00 | 1,250.00 | 1,250.00 | 45,702 |
| 2025-09-25 | 1,375.00 | 1,390.00 | 1,245.00 | 1,270.00 | 1,270.00 | 43,516 |
| 2025-09-24 | 1,280.00 | 1,380.00 | 1,275.00 | 1,370.00 | 1,370.00 | 63,318 |
| 2025-09-23 | 1,165.00 | 1,285.00 | 1,165.00 | 1,260.00 | 1,260.00 | 99,131 |
| 2025-09-22 | 1,010.00 | 1,170.00 | 1,010.00 | 1,160.00 | 1,160.00 | 95,205 |
| 2025-09-19 | 980.00 | 1,035.00 | 960.00 | 990.00 | 990.00 | 29,068 |
| 2025-09-18 | 1,065.00 | 1,090.00 | 990.00 | 1,010.00 | 1,010.00 | 51,903 |
| 2025-09-17 | 1,105.00 | 1,150.00 | 1,085.00 | 1,100.00 | 1,100.00 | 18,125 |
| 2025-09-16 | 1,120.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | 20,043 |
| 2025-09-15 | 1,170.00 | 1,190.00 | 1,080.00 | 1,110.00 | 1,110.00 | 39,894 |
| 2025-09-12 | 1,200.00 | 1,215.00 | 1,130.00 | 1,155.00 | 1,155.00 | 17,633 |
| 2025-09-11 | 1,210.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | 27,849 |
| 2025-09-10 | 1,140.00 | 1,230.00 | 1,140.00 | 1,220.00 | 1,220.00 | 40,138 |
| 2025-09-09 | 1,170.00 | 1,235.00 | 1,100.00 | 1,135.00 | 1,135.00 | 43,881 |
| 2025-09-08 | 1,245.00 | 1,245.00 | 1,100.00 | 1,180.00 | 1,180.00 | 42,515 |
| 2025-09-05 | 1,250.00 | 1,320.00 | 1,225.00 | 1,300.00 | 1,300.00 | 28,312 |
| 2025-09-04 | 1,285.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,230.00 | 27,567 |
| 2025-09-03 | 1,240.00 | 1,295.00 | 1,220.00 | 1,225.00 | 1,225.00 | 16,323 |
| 2025-09-02 | 1,335.00 | 1,335.00 | 1,200.00 | 1,250.00 | 1,250.00 | 31,189 |
| 2025-09-01 | 1,330.00 | 1,350.00 | 1,250.00 | 1,275.00 | 1,275.00 | 18,533 |
| 2025-08-29 | 1,355.00 | 1,385.00 | 1,240.00 | 1,310.00 | 1,310.00 | 48,878 |
| 2025-08-28 | 1,300.00 | 1,385.00 | 1,300.00 | 1,335.00 | 1,335.00 | 27,129 |
| 2025-08-27 | 1,315.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | 9,802 |
| 2025-08-26 | 1,330.00 | 1,410.00 | 1,250.00 | 1,350.00 | 1,350.00 | 54,821 |
| 2025-08-25 | 1,400.00 | 1,410.00 | 1,320.00 | 1,330.00 | 1,330.00 | 42,827 |
| 2025-08-22 | 1,460.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | 24,736 |
| 2025-08-21 | 1,440.00 | 1,490.00 | 1,400.00 | 1,455.00 | 1,455.00 | 14,638 |
| 2025-08-20 | 1,420.00 | 1,480.00 | 1,420.00 | 1,440.00 | 1,440.00 | 20,353 |
| 2025-08-19 | 1,465.00 | 1,505.00 | 1,390.00 | 1,445.00 | 1,445.00 | 25,467 |
| 2025-08-18 | 1,475.00 | 1,505.00 | 1,425.00 | 1,490.00 | 1,490.00 | 28,926 |
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.