Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,700.00 | 1,795.00 | 1,680.00 | 1,705.00 | 1,705.00 | 58,514 |
| 2025-05-16 | 1,600.00 | 1,700.00 | 1,570.00 | 1,640.00 | 1,640.00 | 47,545 |
| 2025-05-15 | 1,480.00 | 1,770.00 | 1,390.00 | 1,600.00 | 1,600.00 | 151,239 |
| 2025-05-14 | 1,500.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,490.00 | 60,807 |
| 2025-05-13 | 1,500.00 | 1,510.00 | 1,455.00 | 1,495.00 | 1,495.00 | 56,897 |
| 2025-05-12 | 1,400.00 | 1,490.00 | 1,350.00 | 1,455.00 | 1,455.00 | 88,985 |
| 2025-05-09 | 1,260.00 | 1,365.00 | 1,225.00 | 1,335.00 | 1,335.00 | 38,855 |
| 2025-05-08 | 1,250.00 | 1,290.00 | 1,195.00 | 1,250.00 | 1,250.00 | 21,296 |
| 2025-05-07 | 1,250.00 | 1,360.00 | 1,200.00 | 1,235.00 | 1,235.00 | 96,647 |
| 2025-05-06 | 1,170.00 | 1,230.00 | 1,170.00 | 1,220.00 | 1,220.00 | 42,286 |
| 2025-05-05 | 1,195.00 | 1,215.00 | 1,150.00 | 1,175.00 | 1,175.00 | 16,824 |
| 2025-04-30 | 1,240.00 | 1,260.00 | 1,175.00 | 1,210.00 | 1,210.00 | 33,542 |
| 2025-04-29 | 1,300.00 | 1,310.00 | 1,260.00 | 1,270.00 | 1,270.00 | 29,188 |
| 2025-04-28 | 1,335.00 | 1,370.00 | 1,300.00 | 1,310.00 | 1,310.00 | 61,573 |
| 2025-04-25 | 1,280.00 | 1,345.00 | 1,280.00 | 1,315.00 | 1,315.00 | 60,000 |
| 2025-04-24 | 1,315.00 | 1,370.00 | 1,295.00 | 1,305.00 | 1,305.00 | 98,341 |
| 2025-04-23 | 1,270.00 | 1,380.00 | 1,245.00 | 1,290.00 | 1,290.00 | 37,734 |
| 2025-04-22 | 1,210.00 | 1,300.00 | 1,190.00 | 1,240.00 | 1,240.00 | 22,532 |
| 2025-04-21 | 1,200.00 | 1,230.00 | 1,100.00 | 1,185.00 | 1,185.00 | 41,754 |
| 2025-04-16 | 1,310.00 | 1,375.00 | 1,230.00 | 1,260.00 | 1,260.00 | 77,710 |
| 2025-04-15 | 1,400.00 | 1,420.00 | 1,310.00 | 1,375.00 | 1,316.07 | 49,703 |
| 2025-04-14 | 1,350.00 | 1,370.00 | 1,250.00 | 1,345.00 | 1,287.35 | 82,706 |
| 2025-04-11 | 1,135.00 | 1,210.00 | 1,130.00 | 1,200.00 | 1,148.57 | 112,410 |
| 2025-04-10 | 1,180.00 | 1,190.00 | 1,085.00 | 1,115.00 | 1,115.00 | 132,672 |
| 2025-04-09 | 1,170.00 | 1,220.00 | 1,010.00 | 1,195.00 | 1,195.00 | 329,528 |
| 2025-04-08 | 1,280.00 | 1,315.00 | 1,130.00 | 1,155.00 | 1,155.00 | 113,878 |
| 2025-04-07 | 1,230.00 | 1,330.00 | 1,200.00 | 1,265.00 | 1,265.00 | 50,706 |
| 2025-04-04 | 1,495.00 | 1,495.00 | 1,330.00 | 1,355.00 | 1,355.00 | 62,107 |
| 2025-04-03 | 1,545.00 | 1,545.00 | 1,480.00 | 1,525.00 | 1,525.00 | 36,525 |
| 2025-04-01 | 1,570.00 | 1,625.00 | 1,540.00 | 1,550.00 | 1,550.00 | 52,785 |
| 2025-03-31 | 1,635.00 | 1,635.00 | 1,540.00 | 1,570.00 | 1,570.00 | 54,506 |
| 2025-03-28 | 1,635.00 | 1,675.00 | 1,620.00 | 1,630.00 | 1,630.00 | 15,731 |
| 2025-03-27 | 1,700.00 | 1,745.00 | 1,650.00 | 1,680.00 | 1,680.00 | 35,030 |
| 2025-03-26 | 1,725.00 | 1,750.00 | 1,660.00 | 1,685.00 | 1,685.00 | 22,213 |
| 2025-03-25 | 1,725.00 | 1,790.00 | 1,655.00 | 1,725.00 | 1,725.00 | 35,826 |
| 2025-03-21 | 1,655.00 | 1,730.00 | 1,615.00 | 1,715.00 | 1,715.00 | 36,264 |
| 2025-03-20 | 1,625.00 | 1,720.00 | 1,625.00 | 1,660.00 | 1,660.00 | 64,361 |
| 2025-03-19 | 1,585.00 | 1,655.00 | 1,580.00 | 1,620.00 | 1,620.00 | 61,886 |
| 2025-03-18 | 1,625.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,600.00 | 50,640 |
| 2025-03-17 | 1,640.00 | 1,695.00 | 1,640.00 | 1,660.00 | 1,660.00 | 22,782 |
| 2025-03-14 | 1,625.00 | 1,710.00 | 1,625.00 | 1,675.00 | 1,675.00 | 20,648 |
| 2025-03-13 | 1,700.00 | 1,740.00 | 1,640.00 | 1,645.00 | 1,645.00 | 26,385 |
| 2025-03-12 | 1,680.00 | 1,740.00 | 1,670.00 | 1,720.00 | 1,720.00 | 26,154 |
| 2025-03-11 | 1,615.00 | 1,685.00 | 1,615.00 | 1,670.00 | 1,670.00 | 17,357 |
| 2025-03-10 | 1,725.00 | 1,725.00 | 1,615.00 | 1,635.00 | 1,635.00 | 18,773 |
| 2025-03-07 | 1,750.00 | 1,770.00 | 1,710.00 | 1,725.00 | 1,725.00 | 20,094 |
| 2025-03-06 | 1,735.00 | 1,770.00 | 1,665.00 | 1,740.00 | 1,740.00 | 35,691 |
| 2025-03-05 | 1,675.00 | 1,780.00 | 1,635.00 | 1,750.00 | 1,750.00 | 17,631 |
| 2025-02-28 | 1,695.00 | 1,740.00 | 1,570.00 | 1,670.00 | 1,670.00 | 15,063 |
| 2025-02-27 | 1,735.00 | 1,735.00 | 1,665.00 | 1,675.00 | 1,675.00 | 15,325 |
| 2025-02-26 | 1,840.00 | 1,845.00 | 1,720.00 | 1,740.00 | 1,740.00 | 26,649 |
| 2025-02-25 | 1,825.00 | 1,950.00 | 1,825.00 | 1,890.00 | 1,774.15 | 36,916 |
| 2025-02-24 | 1,935.00 | 1,990.00 | 1,870.00 | 1,915.00 | 1,797.62 | 48,496 |
| 2025-02-21 | 1,950.00 | 1,985.00 | 1,905.00 | 1,920.00 | 1,802.31 | 25,853 |
| 2025-02-20 | 1,905.00 | 1,965.00 | 1,870.00 | 1,950.00 | 1,950.00 | 36,910 |
| 2025-02-19 | 1,900.00 | 1,960.00 | 1,900.00 | 1,925.00 | 1,925.00 | 79,354 |
| 2025-02-18 | 1,755.00 | 1,930.00 | 1,735.00 | 1,895.00 | 1,895.00 | 103,150 |
| 2025-02-17 | 1,840.00 | 1,840.00 | 1,715.00 | 1,735.00 | 1,735.00 | 52,906 |
| 2025-02-14 | 1,860.00 | 1,900.00 | 1,790.00 | 1,855.00 | 1,855.00 | 61,135 |
| 2025-02-13 | 1,780.00 | 1,860.00 | 1,720.00 | 1,815.00 | 1,815.00 | 103,246 |
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.