Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,650.00 | 1,800.00 | 1,530.00 | 1,720.00 | 1,720.00 | 136,540 |
| 2025-02-11 | 1,730.00 | 1,750.00 | 1,625.00 | 1,650.00 | 1,650.00 | 41,659 |
| 2025-02-10 | 1,750.00 | 1,795.00 | 1,715.00 | 1,740.00 | 1,740.00 | 32,965 |
| 2025-02-07 | 1,870.00 | 1,900.00 | 1,730.00 | 1,770.00 | 1,770.00 | 58,439 |
| 2025-02-06 | 1,965.00 | 1,965.00 | 1,850.00 | 1,870.00 | 1,870.00 | 17,658 |
| 2025-02-05 | 1,955.00 | 1,990.00 | 1,850.00 | 1,885.00 | 1,885.00 | 39,894 |
| 2025-02-04 | 1,955.00 | 2,030.00 | 1,875.00 | 1,965.00 | 1,965.00 | 41,830 |
| 2025-02-03 | 2,020.00 | 2,020.00 | 1,850.00 | 1,930.00 | 1,930.00 | 46,759 |
| 2025-01-31 | 2,055.00 | 2,120.00 | 2,005.00 | 2,020.00 | 2,020.00 | 40,527 |
| 2025-01-30 | 2,085.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,070.00 | 80,487 |
| 2025-01-29 | 2,080.00 | 2,125.00 | 2,005.00 | 2,105.00 | 2,105.00 | 172,286 |
| 2025-01-28 | 1,965.00 | 2,095.00 | 1,965.00 | 2,085.00 | 2,085.00 | 229,298 |
| 2025-01-27 | 2,090.00 | 2,090.00 | 1,950.00 | 1,980.00 | 1,980.00 | 141,835 |
| 2025-01-24 | 2,005.00 | 2,125.00 | 1,955.00 | 2,100.00 | 2,100.00 | 277,365 |
| 2025-01-23 | 1,890.00 | 2,050.00 | 1,850.00 | 1,995.00 | 1,995.00 | 485,134 |
| 2025-01-22 | 1,930.00 | 1,995.00 | 1,850.00 | 1,880.00 | 1,880.00 | 270,286 |
| 2025-01-21 | 2,100.00 | 2,100.00 | 1,900.00 | 1,930.00 | 1,930.00 | 190,038 |
| 2025-01-20 | 1,855.00 | 2,085.00 | 1,850.00 | 2,040.00 | 2,040.00 | 392,167 |
| 2025-01-17 | 1,720.00 | 2,025.00 | 1,720.00 | 1,845.00 | 1,845.00 | 427,017 |
| 2025-01-16 | 1,730.00 | 1,765.00 | 1,640.00 | 1,725.00 | 1,725.00 | 128,273 |
| 2025-01-15 | 1,695.00 | 1,745.00 | 1,680.00 | 1,685.00 | 1,685.00 | 489,456 |
| 2025-01-14 | 1,620.00 | 1,690.00 | 1,505.00 | 1,665.00 | 1,665.00 | 545,599 |
| 2025-01-13 | 1,750.00 | 1,790.00 | 1,570.00 | 1,605.00 | 1,605.00 | 341,230 |
| 2025-01-10 | 1,770.00 | 1,815.00 | 1,715.00 | 1,745.00 | 1,745.00 | 161,680 |
| 2025-01-09 | 1,825.00 | 1,830.00 | 1,755.00 | 1,815.00 | 1,815.00 | 194,037 |
| 2025-01-08 | 1,825.00 | 1,865.00 | 1,805.00 | 1,815.00 | 1,815.00 | 80,860 |
| 2025-01-07 | 1,850.00 | 1,880.00 | 1,830.00 | 1,845.00 | 1,845.00 | 176,070 |
| 2025-01-06 | 1,860.00 | 1,885.00 | 1,840.00 | 1,850.00 | 1,850.00 | 337,513 |
| 2025-01-03 | 1,900.00 | 1,980.00 | 1,850.00 | 1,875.00 | 1,875.00 | 274,140 |
| 2025-01-02 | 1,865.00 | 1,960.00 | 1,840.00 | 1,925.00 | 1,925.00 | 494,561 |
| 2024-12-30 | 2,000.00 | 2,000.00 | 1,880.00 | 1,890.00 | 1,890.00 | 227,965 |
| 2024-12-27 | 2,065.00 | 2,105.00 | 1,970.00 | 1,995.00 | 1,995.00 | 231,491 |
| 2024-12-26 | 2,075.00 | 2,095.00 | 2,035.00 | 2,065.00 | 2,065.00 | 246,847 |
| 2024-12-24 | 2,095.00 | 2,095.00 | 2,050.00 | 2,075.00 | 2,075.00 | 58,457 |
| 2024-12-23 | 2,035.00 | 2,100.00 | 1,945.00 | 2,075.00 | 2,075.00 | 215,831 |
| 2024-12-20 | 2,000.00 | 2,080.00 | 1,920.00 | 2,035.00 | 2,035.00 | 308,507 |
| 2024-12-19 | 2,100.00 | 2,120.00 | 1,920.00 | 2,000.00 | 2,000.00 | 354,046 |
| 2024-12-18 | 2,235.00 | 2,235.00 | 2,070.00 | 2,095.00 | 2,095.00 | 772,180 |
| 2024-12-17 | 2,270.00 | 2,300.00 | 2,170.00 | 2,235.00 | 2,235.00 | 194,274 |
| 2024-12-16 | 2,245.00 | 2,320.00 | 2,225.00 | 2,255.00 | 2,255.00 | 270,936 |
| 2024-12-13 | 2,285.00 | 2,305.00 | 2,210.00 | 2,245.00 | 2,245.00 | 226,550 |
| 2024-12-12 | 2,190.00 | 2,360.00 | 2,190.00 | 2,250.00 | 2,250.00 | 309,394 |
| 2024-12-11 | 2,140.00 | 2,245.00 | 2,030.00 | 2,200.00 | 2,200.00 | 299,176 |
| 2024-12-10 | 2,100.00 | 2,125.00 | 2,005.00 | 2,090.00 | 2,090.00 | 221,688 |
| 2024-12-09 | 2,050.00 | 2,095.00 | 2,015.00 | 2,055.00 | 2,055.00 | 241,236 |
| 2024-12-06 | 2,105.00 | 2,150.00 | 1,960.00 | 2,015.00 | 2,015.00 | 259,686 |
| 2024-12-05 | 2,050.00 | 2,140.00 | 2,030.00 | 2,070.00 | 2,070.00 | 359,197 |
| 2024-12-04 | 2,175.00 | 2,400.00 | 2,050.00 | 2,090.00 | 2,090.00 | 674,380 |
| 2024-12-03 | 1,995.00 | 2,195.00 | 1,995.00 | 2,175.00 | 2,175.00 | 375,416 |
| 2024-12-02 | 1,935.00 | 2,030.00 | 1,935.00 | 2,000.00 | 2,000.00 | 361,816 |
| 2024-11-29 | 1,865.00 | 1,950.00 | 1,865.00 | 1,935.00 | 1,935.00 | 134,459 |
| 2024-11-28 | 1,930.00 | 1,930.00 | 1,860.00 | 1,905.00 | 1,905.00 | 151,310 |
| 2024-11-27 | 1,890.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,900.00 | 309,713 |
| 2024-11-26 | 1,895.00 | 1,950.00 | 1,850.00 | 1,870.00 | 1,870.00 | 195,599 |
| 2024-11-25 | 1,880.00 | 1,965.00 | 1,800.00 | 1,880.00 | 1,880.00 | 240,284 |
| 2024-11-22 | 1,875.00 | 1,905.00 | 1,780.00 | 1,880.00 | 1,880.00 | 167,180 |
| 2024-11-21 | 1,850.00 | 1,940.00 | 1,850.00 | 1,890.00 | 1,890.00 | 176,034 |
| 2024-11-20 | 1,780.00 | 1,850.00 | 1,765.00 | 1,840.00 | 1,840.00 | 280,918 |
| 2024-11-19 | 1,800.00 | 1,850.00 | 1,760.00 | 1,790.00 | 1,790.00 | 298,892 |
| 2024-11-15 | 1,870.00 | 1,905.00 | 1,740.00 | 1,780.00 | 1,780.00 | 446,859 |
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.