Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,030.00 | 1,079.50 | 1,005.00 | 1,077.00 | 1,077.00 | 919,248 |
| 2024-05-22 | 1,085.00 | 1,085.00 | 1,027.00 | 1,030.50 | 1,030.50 | 515,784 |
| 2024-05-21 | 1,125.00 | 1,149.50 | 1,076.00 | 1,079.00 | 1,079.00 | 571,087 |
| 2024-05-20 | 1,110.00 | 1,126.50 | 1,070.00 | 1,115.50 | 1,115.50 | 554,404 |
| 2024-05-17 | 1,200.00 | 1,200.00 | 1,131.00 | 1,137.00 | 1,137.00 | 391,089 |
| 2024-05-16 | 1,147.00 | 1,219.00 | 1,120.00 | 1,198.00 | 1,198.00 | 526,093 |
| 2024-05-15 | 1,075.00 | 1,157.50 | 1,055.00 | 1,147.00 | 1,147.00 | 576,594 |
| 2024-05-14 | 1,033.00 | 1,079.50 | 1,007.50 | 1,054.50 | 1,054.50 | 244,650 |
| 2024-05-13 | 1,090.00 | 1,099.00 | 1,028.00 | 1,033.00 | 1,033.00 | 362,753 |
| 2024-05-10 | 1,020.00 | 1,090.00 | 998.50 | 1,072.00 | 1,072.00 | 739,216 |
| 2024-05-09 | 1,008.00 | 1,033.00 | 965.00 | 1,015.50 | 1,015.50 | 568,188 |
| 2024-05-08 | 1,001.00 | 1,015.00 | 973.00 | 1,009.50 | 1,009.50 | 634,424 |
| 2024-05-07 | 1,000.00 | 1,060.00 | 980.00 | 991.00 | 991.00 | 1,016,002 |
| 2024-05-06 | 911.00 | 998.00 | 911.00 | 987.00 | 987.00 | 1,582,378 |
| 2024-05-03 | 800.00 | 895.00 | 785.00 | 884.50 | 884.50 | 2,259,876 |
| 2024-05-02 | 769.00 | 800.00 | 742.50 | 778.50 | 778.50 | 1,496,897 |
| 2024-04-30 | 755.00 | 766.00 | 730.00 | 757.50 | 757.50 | 1,201,370 |
| 2024-04-29 | 758.00 | 772.00 | 727.00 | 737.50 | 737.50 | 601,376 |
| 2024-04-26 | 746.00 | 762.00 | 730.00 | 745.50 | 745.50 | 187,866 |
| 2024-04-25 | 720.00 | 758.00 | 719.50 | 745.50 | 745.50 | 438,849 |
| 2024-04-24 | 766.00 | 770.50 | 722.00 | 737.50 | 737.50 | 444,734 |
| 2024-04-23 | 815.00 | 827.00 | 760.00 | 766.00 | 766.00 | 800,797 |
| 2024-04-22 | 771.00 | 820.00 | 771.00 | 812.50 | 812.50 | 439,327 |
| 2024-04-19 | 735.00 | 799.00 | 717.00 | 770.50 | 770.50 | 284,711 |
| 2024-04-18 | 760.00 | 773.00 | 727.00 | 730.00 | 730.00 | 186,762 |
| 2024-04-17 | 776.00 | 788.00 | 728.00 | 737.00 | 737.00 | 300,592 |
| 2024-04-16 | 761.00 | 780.00 | 710.00 | 766.50 | 766.50 | 910,591 |
| 2024-04-15 | 820.00 | 831.00 | 759.00 | 767.50 | 767.50 | 143,942 |
| 2024-04-12 | 859.00 | 859.00 | 807.00 | 826.50 | 826.50 | 297,681 |
| 2024-04-11 | 844.00 | 863.50 | 816.00 | 841.00 | 841.00 | 49,765 |
| 2024-04-10 | 891.50 | 895.00 | 820.00 | 843.50 | 843.50 | 415,008 |
| 2024-04-09 | 951.00 | 951.00 | 878.50 | 891.50 | 891.50 | 441,062 |
| 2024-04-08 | 960.00 | 966.00 | 915.00 | 940.00 | 940.00 | 288,547 |
| 2024-04-05 | 947.00 | 977.00 | 926.00 | 945.50 | 945.50 | 333,560 |
| 2024-04-04 | 910.00 | 953.00 | 910.00 | 925.00 | 925.00 | 387,598 |
| 2024-04-03 | 900.00 | 931.00 | 900.00 | 909.50 | 909.50 | 499,656 |
| 2024-03-27 | 856.00 | 920.00 | 850.50 | 885.50 | 885.50 | 352,542 |
| 2024-03-26 | 840.00 | 841.00 | 801.00 | 826.50 | 826.50 | 132,872 |
| 2024-03-25 | 901.00 | 916.00 | 825.00 | 834.50 | 834.50 | 103,380 |
| 2024-03-22 | 900.00 | 900.00 | 865.00 | 892.50 | 892.50 | 62,214 |
| 2024-03-21 | 895.00 | 939.50 | 881.50 | 900.50 | 900.50 | 188,360 |
| 2024-03-20 | 872.00 | 914.00 | 871.00 | 903.50 | 903.50 | 205,590 |
| 2024-03-19 | 920.00 | 936.00 | 856.50 | 871.00 | 871.00 | 167,719 |
| 2024-03-18 | 820.00 | 898.00 | 820.00 | 884.00 | 884.00 | 167,065 |
| 2024-03-15 | 751.00 | 848.00 | 720.00 | 814.00 | 814.00 | 306,369 |
| 2024-03-14 | 810.00 | 810.00 | 751.00 | 761.50 | 761.50 | 74,556 |
| 2024-03-13 | 782.00 | 835.00 | 782.00 | 804.50 | 804.50 | 179,887 |
| 2024-03-12 | 660.50 | 780.00 | 656.00 | 773.50 | 773.50 | 136,624 |
| 2024-03-11 | 715.00 | 715.00 | 656.00 | 660.50 | 660.50 | 61,257 |
| 2024-03-08 | 691.00 | 714.50 | 667.50 | 698.50 | 698.50 | 54,796 |
| 2024-03-07 | 739.00 | 739.00 | 663.50 | 684.50 | 684.50 | 112,958 |
| 2024-03-06 | 770.00 | 783.50 | 705.00 | 716.50 | 716.50 | 111,388 |
| 2024-03-05 | 817.00 | 859.00 | 751.00 | 758.50 | 758.50 | 70,443 |
| 2024-03-04 | 794.00 | 880.00 | 775.00 | 807.50 | 807.50 | 210,093 |
| 2024-03-01 | 728.00 | 793.50 | 709.50 | 778.00 | 778.00 | 345,145 |
| 2024-02-29 | 713.00 | 780.00 | 700.00 | 726.50 | 726.50 | 80,545 |
| 2024-02-28 | 719.00 | 759.50 | 701.00 | 710.00 | 710.00 | 119,992 |
| 2024-02-27 | 800.00 | 800.00 | 705.00 | 733.50 | 733.50 | 114,211 |
| 2024-02-26 | 830.00 | 869.00 | 788.00 | 791.50 | 791.50 | 116,593 |
| 2024-02-23 | 859.00 | 890.00 | 810.00 | 836.50 | 836.50 | 87,536 |
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.