Distribuidora de Gas Cuyana SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,870.00 | 1,905.00 | 1,740.00 | 1,780.00 | 1,780.00 | 446,859 |
| 2024-11-14 | 1,770.00 | 1,850.00 | 1,755.00 | 1,830.00 | 1,830.00 | 276,798 |
| 2024-11-13 | 1,685.00 | 1,780.00 | 1,685.00 | 1,765.00 | 1,765.00 | 187,619 |
| 2024-11-12 | 1,645.00 | 1,730.00 | 1,635.00 | 1,720.00 | 1,720.00 | 371,032 |
| 2024-11-11 | 1,640.00 | 1,670.00 | 1,610.00 | 1,635.00 | 1,635.00 | 142,516 |
| 2024-11-08 | 1,760.00 | 1,760.00 | 1,605.00 | 1,635.00 | 1,635.00 | 213,802 |
| 2024-11-07 | 1,700.00 | 1,760.00 | 1,700.00 | 1,725.00 | 1,725.00 | 282,132 |
| 2024-11-06 | 1,770.00 | 1,780.00 | 1,670.00 | 1,745.00 | 1,745.00 | 360,548 |
| 2024-11-05 | 1,740.00 | 1,780.00 | 1,665.00 | 1,730.00 | 1,730.00 | 402,725 |
| 2024-11-04 | 1,630.00 | 1,765.00 | 1,605.00 | 1,735.00 | 1,735.00 | 788,698 |
| 2024-11-01 | 1,525.00 | 1,650.00 | 1,505.00 | 1,635.00 | 1,635.00 | 316,677 |
| 2024-10-31 | 1,470.00 | 1,560.00 | 1,455.00 | 1,530.00 | 1,530.00 | 144,972 |
| 2024-10-30 | 1,495.00 | 1,565.00 | 1,470.00 | 1,490.00 | 1,490.00 | 197,550 |
| 2024-10-29 | 1,425.00 | 1,515.00 | 1,365.00 | 1,495.00 | 1,495.00 | 517,445 |
| 2024-10-28 | 1,450.00 | 1,450.00 | 1,360.00 | 1,410.00 | 1,410.00 | 101,686 |
| 2024-10-25 | 1,400.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,435.00 | 140,043 |
| 2024-10-24 | 1,370.00 | 1,435.00 | 1,350.00 | 1,420.00 | 1,420.00 | 158,743 |
| 2024-10-23 | 1,360.00 | 1,380.00 | 1,330.00 | 1,370.00 | 1,370.00 | 81,248 |
| 2024-10-22 | 1,390.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | 54,626 |
| 2024-10-21 | 1,400.00 | 1,430.00 | 1,345.00 | 1,405.00 | 1,405.00 | 89,724 |
| 2024-10-18 | 1,350.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,395.00 | 90,412 |
| 2024-10-17 | 1,375.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,390.00 | 306,445 |
| 2024-10-16 | 1,455.00 | 1,475.00 | 1,355.00 | 1,375.00 | 1,375.00 | 286,819 |
| 2024-10-15 | 1,480.00 | 1,490.00 | 1,445.00 | 1,455.00 | 1,455.00 | 210,473 |
| 2024-10-14 | 1,520.00 | 1,520.00 | 1,465.00 | 1,490.00 | 1,490.00 | 101,870 |
| 2024-10-10 | 1,450.00 | 1,525.00 | 1,450.00 | 1,505.00 | 1,505.00 | 284,217 |
| 2024-10-09 | 1,390.00 | 1,520.00 | 1,360.00 | 1,480.00 | 1,480.00 | 533,522 |
| 2024-10-08 | 1,360.00 | 1,390.00 | 1,335.00 | 1,380.00 | 1,380.00 | 428,790 |
| 2024-10-07 | 1,370.00 | 1,390.00 | 1,335.00 | 1,350.00 | 1,350.00 | 101,291 |
| 2024-10-04 | 1,290.00 | 1,390.00 | 1,285.00 | 1,370.00 | 1,370.00 | 184,212 |
| 2024-10-03 | 1,280.00 | 1,340.00 | 1,250.00 | 1,300.00 | 1,300.00 | 91,055 |
| 2024-10-02 | 1,285.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 64,315 |
| 2024-10-01 | 1,280.00 | 1,320.00 | 1,280.00 | 1,290.00 | 1,290.00 | 85,742 |
| 2024-09-30 | 1,320.00 | 1,335.00 | 1,275.00 | 1,290.00 | 1,290.00 | 53,120 |
| 2024-09-27 | 1,325.00 | 1,350.00 | 1,310.00 | 1,335.00 | 1,335.00 | 190,441 |
| 2024-09-26 | 1,370.00 | 1,370.00 | 1,305.00 | 1,325.00 | 1,325.00 | 61,443 |
| 2024-09-25 | 1,330.00 | 1,355.00 | 1,310.00 | 1,350.00 | 1,350.00 | 83,104 |
| 2024-09-24 | 1,350.00 | 1,375.00 | 1,310.00 | 1,345.00 | 1,345.00 | 66,956 |
| 2024-09-23 | 1,320.00 | 1,345.00 | 1,305.00 | 1,335.00 | 1,335.00 | 252,781 |
| 2024-09-20 | 1,350.00 | 1,375.00 | 1,310.00 | 1,320.00 | 1,320.00 | 124,217 |
| 2024-09-19 | 1,385.00 | 1,405.00 | 1,340.00 | 1,360.00 | 1,360.00 | 160,543 |
| 2024-09-18 | 1,400.00 | 1,415.00 | 1,340.00 | 1,360.00 | 1,360.00 | 92,261 |
| 2024-09-17 | 1,395.00 | 1,475.00 | 1,365.00 | 1,380.00 | 1,380.00 | 188,577 |
| 2024-09-16 | 1,390.00 | 1,425.00 | 1,375.00 | 1,395.00 | 1,395.00 | 175,079 |
| 2024-09-13 | 1,440.00 | 1,440.00 | 1,380.00 | 1,400.00 | 1,400.00 | 301,693 |
| 2024-09-12 | 1,410.00 | 1,440.00 | 1,380.00 | 1,420.00 | 1,420.00 | 245,872 |
| 2024-09-11 | 1,400.00 | 1,440.00 | 1,370.00 | 1,410.00 | 1,410.00 | 171,860 |
| 2024-09-10 | 1,390.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | 199,995 |
| 2024-09-09 | 1,355.00 | 1,405.00 | 1,355.00 | 1,390.00 | 1,390.00 | 249,082 |
| 2024-09-06 | 1,390.00 | 1,415.00 | 1,335.00 | 1,375.00 | 1,375.00 | 308,802 |
| 2024-09-05 | 1,380.00 | 1,420.00 | 1,340.00 | 1,390.00 | 1,390.00 | 336,569 |
| 2024-09-04 | 1,305.00 | 1,385.00 | 1,305.00 | 1,360.00 | 1,360.00 | 123,002 |
| 2024-09-03 | 1,330.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | 90,516 |
| 2024-09-02 | 1,340.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,355.00 | 84,267 |
| 2024-08-30 | 1,380.00 | 1,415.00 | 1,335.00 | 1,345.00 | 1,345.00 | 220,431 |
| 2024-08-29 | 1,355.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | 59,632 |
| 2024-08-28 | 1,330.00 | 1,360.00 | 1,305.00 | 1,350.00 | 1,350.00 | 60,073 |
| 2024-08-27 | 1,370.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,345.00 | 48,829 |
| 2024-08-26 | 1,335.00 | 1,370.00 | 1,315.00 | 1,350.00 | 1,350.00 | 87,078 |
| 2024-08-23 | 1,390.00 | 1,390.00 | 1,310.00 | 1,330.00 | 1,330.00 | 85,924 |
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.