Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 803.00 | 860.00 | 789.00 | 834.00 | 834.00 | 198,190 |
| 2024-02-21 | 871.00 | 885.00 | 790.50 | 801.00 | 801.00 | 101,489 |
| 2024-02-20 | 900.50 | 910.00 | 862.00 | 868.00 | 868.00 | 45,955 |
| 2024-02-19 | 899.00 | 935.50 | 883.00 | 900.50 | 900.50 | 48,330 |
| 2024-02-16 | 995.00 | 1,025.50 | 883.50 | 925.00 | 925.00 | 98,545 |
| 2024-02-15 | 1,055.00 | 1,098.00 | 960.00 | 990.00 | 990.00 | 75,347 |
| 2024-02-14 | 920.00 | 1,060.00 | 919.00 | 1,012.50 | 1,012.50 | 62,016 |
| 2024-02-09 | 917.00 | 945.00 | 901.00 | 917.50 | 917.50 | 108,112 |
| 2024-02-08 | 993.00 | 995.00 | 905.00 | 917.00 | 917.00 | 87,233 |
| 2024-02-07 | 1,047.00 | 1,049.00 | 932.00 | 994.50 | 994.50 | 164,035 |
| 2024-02-06 | 1,169.00 | 1,190.00 | 1,050.50 | 1,086.50 | 1,086.50 | 48,182 |
| 2024-02-05 | 1,179.00 | 1,213.00 | 1,100.00 | 1,160.00 | 1,160.00 | 89,300 |
| 2024-02-02 | 1,134.00 | 1,175.00 | 1,113.50 | 1,149.50 | 1,149.50 | 121,696 |
| 2024-02-01 | 1,109.00 | 1,159.00 | 1,100.00 | 1,113.00 | 1,113.00 | 113,337 |
| 2024-01-31 | 1,108.00 | 1,215.50 | 1,098.50 | 1,109.00 | 1,109.00 | 149,275 |
| 2024-01-30 | 1,110.00 | 1,142.00 | 1,060.00 | 1,106.00 | 1,106.00 | 113,968 |
| 2024-01-29 | 1,150.00 | 1,165.00 | 1,050.00 | 1,109.00 | 1,109.00 | 70,015 |
| 2024-01-26 | 1,150.00 | 1,185.00 | 1,070.00 | 1,097.00 | 1,097.00 | 84,199 |
| 2024-01-25 | 1,165.00 | 1,176.00 | 1,140.00 | 1,148.50 | 1,148.50 | 115,723 |
| 2024-01-24 | 1,190.00 | 1,190.00 | 1,100.00 | 1,164.50 | 1,164.50 | 69,947 |
| 2024-01-23 | 1,265.00 | 1,265.00 | 1,142.00 | 1,170.00 | 1,170.00 | 50,484 |
| 2024-01-22 | 1,161.50 | 1,265.00 | 1,161.50 | 1,218.50 | 1,218.50 | 93,359 |
| 2024-01-19 | 1,190.00 | 1,193.50 | 1,140.00 | 1,161.00 | 1,161.00 | 107,700 |
| 2024-01-18 | 1,178.00 | 1,193.00 | 1,150.50 | 1,174.00 | 1,174.00 | 87,001 |
| 2024-01-17 | 1,227.00 | 1,290.00 | 1,165.00 | 1,179.00 | 1,179.00 | 155,989 |
| 2024-01-16 | 1,310.00 | 1,390.00 | 1,161.00 | 1,226.00 | 1,226.00 | 124,021 |
| 2024-01-15 | 1,293.00 | 1,375.00 | 1,195.00 | 1,313.00 | 1,313.00 | 107,247 |
| 2024-01-12 | 1,189.00 | 1,300.00 | 1,145.00 | 1,293.00 | 1,293.00 | 125,777 |
| 2024-01-11 | 1,115.00 | 1,160.00 | 1,114.00 | 1,146.50 | 1,146.50 | 120,572 |
| 2024-01-10 | 1,060.00 | 1,133.00 | 1,060.00 | 1,118.00 | 1,118.00 | 103,188 |
| 2024-01-09 | 990.00 | 1,100.00 | 955.00 | 1,049.00 | 1,049.00 | 131,619 |
| 2024-01-08 | 840.00 | 994.00 | 833.00 | 951.00 | 951.00 | 75,631 |
| 2024-01-05 | 825.00 | 839.00 | 790.50 | 829.00 | 829.00 | 33,485 |
| 2024-01-04 | 803.50 | 843.00 | 783.00 | 797.50 | 797.50 | 55,002 |
| 2024-01-03 | 820.00 | 820.00 | 799.00 | 803.00 | 803.00 | 39,724 |
| 2024-01-02 | 770.00 | 825.00 | 767.50 | 799.00 | 799.00 | 31,926 |
| 2023-12-29 | 759.00 | 789.00 | 726.50 | 770.00 | 770.00 | 23,287 |
| 2023-12-28 | 750.00 | 769.00 | 711.00 | 740.50 | 740.50 | 47,220 |
| 2023-12-27 | 845.00 | 845.00 | 730.00 | 752.00 | 752.00 | 67,148 |
| 2023-12-26 | 900.00 | 929.50 | 795.00 | 808.50 | 808.50 | 71,420 |
| 2023-12-22 | 870.00 | 870.00 | 827.00 | 867.50 | 867.50 | 9,622 |
| 2023-12-21 | 829.50 | 860.00 | 811.00 | 854.50 | 854.50 | 51,395 |
| 2023-12-20 | 800.00 | 825.00 | 795.00 | 808.50 | 808.50 | 53,784 |
| 2023-12-19 | 780.00 | 813.00 | 751.00 | 786.00 | 786.00 | 137,122 |
| 2023-12-18 | 762.00 | 785.00 | 761.00 | 778.00 | 778.00 | 111,017 |
| 2023-12-15 | 750.00 | 786.00 | 720.00 | 734.00 | 734.00 | 21,220 |
| 2023-12-14 | 760.00 | 780.00 | 735.00 | 753.50 | 753.50 | 47,184 |
| 2023-12-13 | 800.00 | 930.00 | 711.00 | 735.00 | 735.00 | 65,440 |
| 2023-12-12 | 775.00 | 776.00 | 745.00 | 772.50 | 772.50 | 120,609 |
| 2023-12-11 | 786.50 | 818.00 | 725.50 | 773.50 | 773.50 | 81,502 |
| 2023-12-07 | 756.00 | 786.50 | 740.00 | 776.50 | 776.50 | 131,141 |
| 2023-12-06 | 640.00 | 760.00 | 640.00 | 727.50 | 727.50 | 220,811 |
| 2023-12-05 | 565.00 | 640.00 | 565.00 | 625.50 | 625.50 | 107,493 |
| 2023-12-04 | 508.00 | 559.00 | 508.00 | 548.00 | 548.00 | 75,512 |
| 2023-12-01 | 437.00 | 520.00 | 430.00 | 505.00 | 505.00 | 55,394 |
| 2023-11-30 | 430.00 | 448.00 | 408.00 | 443.00 | 443.00 | 24,441 |
| 2023-11-29 | 390.00 | 440.00 | 390.00 | 426.50 | 426.50 | 67,600 |
| 2023-11-28 | 390.00 | 414.00 | 383.00 | 387.50 | 387.50 | 89,488 |
| 2023-11-27 | 430.00 | 449.00 | 390.00 | 397.50 | 397.50 | 92,263 |
| 2023-11-24 | 390.00 | 475.00 | 386.50 | 445.50 | 445.50 | 115,763 |
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.