Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,100.00 | 1,135.00 | 1,060.00 | 1,065.00 | 1,065.00 | 1,183,291 |
| 2024-08-20 | 1,085.00 | 1,130.00 | 1,050.00 | 1,115.00 | 1,115.00 | 1,827,068 |
| 2024-08-19 | 1,025.00 | 1,095.00 | 999.00 | 1,085.00 | 1,085.00 | 2,125,436 |
| 2024-08-16 | 1,045.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | 857,015 |
| 2024-08-15 | 1,060.00 | 1,075.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1,314,509 |
| 2024-08-14 | 1,060.00 | 1,105.00 | 1,005.00 | 1,045.00 | 1,045.00 | 2,724,489 |
| 2024-08-13 | 983.00 | 1,060.00 | 980.00 | 1,045.00 | 1,045.00 | 3,774,201 |
| 2024-08-12 | 940.00 | 978.00 | 914.00 | 953.00 | 953.00 | 2,045,618 |
| 2024-08-09 | 945.00 | 949.00 | 901.00 | 916.00 | 916.00 | 2,068,501 |
| 2024-08-08 | 932.00 | 960.00 | 925.00 | 936.00 | 936.00 | 2,259,849 |
| 2024-08-07 | 929.00 | 938.00 | 896.00 | 922.00 | 922.00 | 1,656,677 |
| 2024-08-06 | 868.00 | 915.00 | 865.00 | 907.00 | 907.00 | 1,625,963 |
| 2024-08-05 | 836.00 | 887.00 | 830.00 | 855.00 | 855.00 | 2,039,291 |
| 2024-08-02 | 870.00 | 933.00 | 862.00 | 906.00 | 906.00 | 549,577 |
| 2024-08-01 | 895.00 | 905.00 | 860.00 | 897.00 | 897.00 | 813,166 |
| 2024-07-31 | 856.00 | 889.00 | 835.00 | 880.00 | 880.00 | 213,556 |
| 2024-07-30 | 885.00 | 890.00 | 833.00 | 838.00 | 838.00 | 661,791 |
| 2024-07-29 | 920.00 | 929.00 | 879.00 | 884.00 | 884.00 | 575,777 |
| 2024-07-26 | 930.00 | 930.00 | 908.00 | 921.00 | 921.00 | 339,566 |
| 2024-07-25 | 945.00 | 945.00 | 896.00 | 905.00 | 905.00 | 1,450,839 |
| 2024-07-24 | 975.00 | 979.00 | 935.00 | 937.00 | 937.00 | 701,771 |
| 2024-07-23 | 970.00 | 984.00 | 957.00 | 965.00 | 965.00 | 1,522,636 |
| 2024-07-22 | 985.00 | 985.00 | 955.00 | 965.00 | 965.00 | 660,935 |
| 2024-07-19 | 981.00 | 998.00 | 958.00 | 965.00 | 965.00 | 578,911 |
| 2024-07-18 | 976.00 | 990.00 | 960.00 | 969.00 | 969.00 | 616,421 |
| 2024-07-17 | 950.00 | 1,020.00 | 950.00 | 971.00 | 971.00 | 915,035 |
| 2024-07-16 | 1,015.00 | 1,020.00 | 901.00 | 995.00 | 995.00 | 1,994,030 |
| 2024-07-15 | 1,160.00 | 1,160.00 | 985.00 | 1,000.00 | 1,000.00 | 1,308,617 |
| 2024-07-12 | 1,185.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1,475,570 |
| 2024-07-11 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 2,099,263 |
| 2024-07-10 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 2,292,230 |
| 2024-07-08 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,363,874 |
| 2024-07-05 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 199,038 |
| 2024-07-04 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 142,550 |
| 2024-07-03 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 191,510 |
| 2024-07-02 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 169,900 |
| 2024-07-01 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 237,509 |
| 2024-06-28 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 301,420 |
| 2024-06-27 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 436,555 |
| 2024-06-26 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 261,403 |
| 2024-06-25 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 263,134 |
| 2024-06-24 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 126,316 |
| 2024-06-19 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 170,021 |
| 2024-06-18 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 93,939 |
| 2024-06-14 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 224,598 |
| 2024-06-13 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 263,747 |
| 2024-06-12 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 212,551 |
| 2024-06-11 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 282,909 |
| 2024-06-10 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 245,904 |
| 2024-06-07 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 248,420 |
| 2024-06-06 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 408,729 |
| 2024-06-05 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 279,900 |
| 2024-06-04 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 280,366 |
| 2024-06-03 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 270,925 |
| 2024-05-31 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 369,608 |
| 2024-05-30 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 621,814 |
| 2024-05-29 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 567,778 |
| 2024-05-28 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,373,665 |
| 2024-05-27 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 281,332 |
| 2024-05-24 | 1,079.00 | 1,107.50 | 1,055.50 | 1,073.00 | 1,073.00 | 441,542 |
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.