Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,520.00 | 1,545.00 | 1,435.00 | 1,475.00 | 1,475.00 | 25,924 |
| 2025-08-13 | 1,530.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | 28,743 |
| 2025-08-12 | 1,580.00 | 1,600.00 | 1,510.00 | 1,555.00 | 1,555.00 | 17,892 |
| 2025-08-11 | 1,610.00 | 1,610.00 | 1,525.00 | 1,560.00 | 1,560.00 | 10,589 |
| 2025-08-08 | 1,580.00 | 1,625.00 | 1,520.00 | 1,550.00 | 1,550.00 | 12,716 |
| 2025-08-07 | 1,690.00 | 1,690.00 | 1,570.00 | 1,595.00 | 1,595.00 | 60,912 |
| 2025-08-06 | 1,575.00 | 1,695.00 | 1,575.00 | 1,665.00 | 1,665.00 | 90,604 |
| 2025-08-05 | 1,500.00 | 1,600.00 | 1,500.00 | 1,565.00 | 1,565.00 | 91,601 |
| 2025-08-04 | 1,530.00 | 1,555.00 | 1,485.00 | 1,530.00 | 1,530.00 | 32,180 |
| 2025-08-01 | 1,610.00 | 1,625.00 | 1,500.00 | 1,525.00 | 1,525.00 | 116,523 |
| 2025-07-31 | 1,610.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | 25,098 |
| 2025-07-30 | 1,670.00 | 1,720.00 | 1,600.00 | 1,625.00 | 1,625.00 | 34,500 |
| 2025-07-29 | 1,635.00 | 1,690.00 | 1,580.00 | 1,660.00 | 1,660.00 | 80,220 |
| 2025-07-28 | 1,500.00 | 1,630.00 | 1,480.00 | 1,600.00 | 1,600.00 | 93,507 |
| 2025-07-25 | 1,475.00 | 1,495.00 | 1,440.00 | 1,490.00 | 1,490.00 | 80,164 |
| 2025-07-24 | 1,395.00 | 1,450.00 | 1,380.00 | 1,435.00 | 1,435.00 | 33,813 |
| 2025-07-23 | 1,375.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,415.00 | 32,691 |
| 2025-07-22 | 1,415.00 | 1,430.00 | 1,365.00 | 1,395.00 | 1,395.00 | 8,958 |
| 2025-07-21 | 1,400.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,410.00 | 52,474 |
| 2025-07-18 | 1,400.00 | 1,460.00 | 1,395.00 | 1,410.00 | 1,410.00 | 16,879 |
| 2025-07-17 | 1,395.00 | 1,430.00 | 1,390.00 | 1,415.00 | 1,415.00 | 13,112 |
| 2025-07-16 | 1,425.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | 15,369 |
| 2025-07-15 | 1,420.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,435.00 | 8,422 |
| 2025-07-14 | 1,430.00 | 1,435.00 | 1,350.00 | 1,425.00 | 1,425.00 | 51,068 |
| 2025-07-11 | 1,410.00 | 1,450.00 | 1,380.00 | 1,400.00 | 1,400.00 | 15,043 |
| 2025-07-10 | 1,450.00 | 1,470.00 | 1,380.00 | 1,430.00 | 1,430.00 | 9,080 |
| 2025-07-08 | 1,380.00 | 1,480.00 | 1,380.00 | 1,460.00 | 1,460.00 | 103,468 |
| 2025-07-07 | 1,465.00 | 1,480.00 | 1,400.00 | 1,405.00 | 1,405.00 | 30,224 |
| 2025-07-04 | 1,455.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,460.00 | 15,318 |
| 2025-07-03 | 1,405.00 | 1,455.00 | 1,400.00 | 1,445.00 | 1,445.00 | 19,257 |
| 2025-07-02 | 1,380.00 | 1,420.00 | 1,375.00 | 1,405.00 | 1,405.00 | 39,452 |
| 2025-07-01 | 1,435.00 | 1,435.00 | 1,355.00 | 1,395.00 | 1,395.00 | 42,188 |
| 2025-06-30 | 1,455.00 | 1,515.00 | 1,350.00 | 1,395.00 | 1,395.00 | 60,291 |
| 2025-06-27 | 1,560.00 | 1,560.00 | 1,395.00 | 1,455.00 | 1,455.00 | 37,595 |
| 2025-06-26 | 1,455.00 | 1,570.00 | 1,455.00 | 1,490.00 | 1,490.00 | 60,548 |
| 2025-06-25 | 1,555.00 | 1,555.00 | 1,450.00 | 1,500.00 | 1,500.00 | 14,835 |
| 2025-06-24 | 1,325.00 | 1,550.00 | 1,325.00 | 1,530.00 | 1,530.00 | 91,330 |
| 2025-06-23 | 1,470.00 | 1,490.00 | 1,320.00 | 1,355.00 | 1,355.00 | 42,082 |
| 2025-06-19 | 1,420.00 | 1,495.00 | 1,420.00 | 1,435.00 | 1,435.00 | 13,268 |
| 2025-06-18 | 1,450.00 | 1,520.00 | 1,430.00 | 1,445.00 | 1,445.00 | 30,892 |
| 2025-06-17 | 1,500.00 | 1,515.00 | 1,440.00 | 1,465.00 | 1,465.00 | 14,263 |
| 2025-06-13 | 1,595.00 | 1,595.00 | 1,490.00 | 1,510.00 | 1,510.00 | 30,429 |
| 2025-06-12 | 1,590.00 | 1,650.00 | 1,535.00 | 1,575.00 | 1,575.00 | 44,640 |
| 2025-06-11 | 1,625.00 | 1,670.00 | 1,580.00 | 1,585.00 | 1,585.00 | 10,203 |
| 2025-06-10 | 1,600.00 | 1,640.00 | 1,550.00 | 1,620.00 | 1,620.00 | 26,617 |
| 2025-06-09 | 1,650.00 | 1,650.00 | 1,540.00 | 1,550.00 | 1,550.00 | 19,768 |
| 2025-06-06 | 1,600.00 | 1,635.00 | 1,570.00 | 1,615.00 | 1,615.00 | 20,413 |
| 2025-06-05 | 1,740.00 | 1,740.00 | 1,590.00 | 1,600.00 | 1,600.00 | 35,661 |
| 2025-06-04 | 1,735.00 | 1,785.00 | 1,650.00 | 1,680.00 | 1,680.00 | 26,203 |
| 2025-06-03 | 1,795.00 | 1,880.00 | 1,730.00 | 1,760.00 | 1,760.00 | 33,929 |
| 2025-06-02 | 1,730.00 | 1,810.00 | 1,655.00 | 1,800.00 | 1,800.00 | 149,458 |
| 2025-05-30 | 1,750.00 | 1,775.00 | 1,700.00 | 1,715.00 | 1,715.00 | 99,189 |
| 2025-05-29 | 1,715.00 | 1,740.00 | 1,660.00 | 1,725.00 | 1,725.00 | 38,055 |
| 2025-05-28 | 1,680.00 | 1,730.00 | 1,610.00 | 1,710.00 | 1,710.00 | 64,317 |
| 2025-05-27 | 1,660.00 | 1,755.00 | 1,660.00 | 1,695.00 | 1,695.00 | 42,089 |
| 2025-05-26 | 1,690.00 | 1,715.00 | 1,630.00 | 1,680.00 | 1,680.00 | 35,039 |
| 2025-05-23 | 1,675.00 | 1,710.00 | 1,605.00 | 1,680.00 | 1,680.00 | 31,599 |
| 2025-05-22 | 1,790.00 | 1,865.00 | 1,670.00 | 1,700.00 | 1,700.00 | 58,587 |
| 2025-05-21 | 1,735.00 | 1,825.00 | 1,715.00 | 1,780.00 | 1,780.00 | 144,541 |
| 2025-05-20 | 1,790.00 | 1,835.00 | 1,670.00 | 1,785.00 | 1,785.00 | 181,976 |
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.