Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 330.00 | 388.00 | 330.00 | 385.50 | 385.50 | 120,665 |
| 2023-11-22 | 284.00 | 344.00 | 284.00 | 325.00 | 325.00 | 99,009 |
| 2023-11-21 | 315.00 | 318.00 | 271.00 | 294.00 | 294.00 | 95,572 |
| 2023-11-17 | 231.00 | 240.00 | 230.50 | 238.00 | 238.00 | 27,517 |
| 2023-11-16 | 241.00 | 241.00 | 222.25 | 230.50 | 230.50 | 13,040 |
| 2023-11-15 | 237.00 | 242.00 | 230.00 | 235.50 | 235.50 | 6,661 |
| 2023-11-14 | 247.00 | 247.00 | 235.00 | 239.25 | 239.25 | 10,475 |
| 2023-11-13 | 250.00 | 251.00 | 243.50 | 245.00 | 245.00 | 6,486 |
| 2023-11-10 | 243.00 | 253.00 | 243.00 | 252.00 | 252.00 | 10,502 |
| 2023-11-09 | 241.00 | 243.00 | 235.00 | 239.25 | 239.25 | 27,640 |
| 2023-11-08 | 255.00 | 255.00 | 230.50 | 238.00 | 238.00 | 8,938 |
| 2023-11-07 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | 14,139 |
| 2023-11-06 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2023-11-03 | 263.00 | 270.00 | 255.00 | 260.00 | 260.00 | 8,957 |
| 2023-11-02 | 267.00 | 271.00 | 255.00 | 262.00 | 262.00 | 7,389 |
| 2023-11-01 | 239.50 | 280.00 | 228.00 | 260.50 | 260.50 | 5,307 |
| 2023-10-31 | 228.00 | 237.50 | 228.00 | 229.00 | 229.00 | 7,436 |
| 2023-10-30 | 260.00 | 260.00 | 232.00 | 232.75 | 232.75 | 8,564 |
| 2023-10-27 | 261.00 | 268.00 | 250.00 | 252.00 | 252.00 | 2,548 |
| 2023-10-26 | 269.00 | 269.00 | 255.50 | 260.50 | 260.50 | 6,644 |
| 2023-10-25 | 260.00 | 264.50 | 240.00 | 261.00 | 261.00 | 11,724 |
| 2023-10-24 | 270.00 | 270.00 | 241.00 | 258.50 | 258.50 | 49,190 |
| 2023-10-23 | 283.50 | 283.50 | 250.00 | 270.00 | 270.00 | 26,030 |
| 2023-10-20 | 266.50 | 288.00 | 266.50 | 284.00 | 284.00 | 77,047 |
| 2023-10-19 | 294.00 | 294.00 | 265.00 | 275.00 | 275.00 | 66,637 |
| 2023-10-18 | 309.00 | 315.00 | 289.50 | 295.00 | 295.00 | 30,206 |
| 2023-10-17 | 295.00 | 320.00 | 294.00 | 306.00 | 306.00 | 37,144 |
| 2023-10-12 | 259.50 | 292.00 | 255.00 | 291.00 | 291.00 | 54,621 |
| 2023-10-11 | 270.50 | 276.00 | 253.00 | 259.00 | 259.00 | 83,736 |
| 2023-10-10 | 260.00 | 272.00 | 255.00 | 267.00 | 267.00 | 45,787 |
| 2023-10-09 | 260.00 | 260.00 | 249.00 | 254.50 | 254.50 | 35,088 |
| 2023-10-06 | 243.00 | 261.50 | 243.00 | 257.00 | 257.00 | 8,874 |
| 2023-10-05 | 230.00 | 243.50 | 230.00 | 242.75 | 242.75 | 27,398 |
| 2023-10-04 | 220.00 | 230.00 | 210.00 | 226.25 | 226.25 | 40,612 |
| 2023-10-03 | 210.00 | 220.00 | 210.00 | 218.50 | 218.50 | 22,551 |
| 2023-10-02 | 218.00 | 222.50 | 209.00 | 216.25 | 216.25 | 39,890 |
| 2023-09-29 | 232.00 | 232.00 | 222.00 | 223.25 | 223.25 | 12,005 |
| 2023-09-28 | 226.00 | 232.00 | 222.00 | 226.75 | 226.75 | 40,559 |
| 2023-09-27 | 214.00 | 226.00 | 212.00 | 222.00 | 222.00 | 40,387 |
| 2023-09-26 | 219.50 | 229.00 | 217.25 | 217.75 | 217.75 | 19,012 |
| 2023-09-25 | 230.00 | 236.50 | 221.00 | 222.75 | 222.75 | 72,612 |
| 2023-09-22 | 235.00 | 244.00 | 228.00 | 230.00 | 230.00 | 40,068 |
| 2023-09-21 | 255.00 | 257.00 | 226.50 | 237.75 | 237.75 | 66,010 |
| 2023-09-20 | 260.00 | 260.00 | 250.00 | 250.50 | 250.50 | 30,976 |
| 2023-09-19 | 259.00 | 276.50 | 255.00 | 259.50 | 259.50 | 23,281 |
| 2023-09-18 | 269.00 | 270.50 | 250.00 | 263.00 | 263.00 | 44,482 |
| 2023-09-15 | 284.00 | 284.00 | 261.00 | 270.50 | 270.50 | 10,513 |
| 2023-09-14 | 264.00 | 287.00 | 253.00 | 271.00 | 271.00 | 15,559 |
| 2023-09-13 | 262.50 | 265.00 | 253.00 | 264.00 | 264.00 | 25,129 |
| 2023-09-12 | 243.00 | 266.50 | 222.00 | 263.00 | 263.00 | 23,816 |
| 2023-09-11 | 265.50 | 269.50 | 230.00 | 243.25 | 243.25 | 67,776 |
| 2023-09-08 | 268.00 | 274.50 | 258.00 | 265.50 | 265.50 | 19,631 |
| 2023-09-07 | 289.00 | 295.00 | 261.00 | 268.00 | 268.00 | 24,830 |
| 2023-09-06 | 290.00 | 299.50 | 285.00 | 285.50 | 285.50 | 5,435 |
| 2023-09-05 | 315.50 | 315.50 | 277.00 | 294.00 | 294.00 | 24,951 |
| 2023-09-04 | 315.00 | 325.00 | 306.00 | 312.00 | 312.00 | 18,817 |
| 2023-09-01 | 305.50 | 325.00 | 305.50 | 312.50 | 312.50 | 40,239 |
| 2023-08-31 | 305.00 | 325.00 | 285.50 | 301.50 | 301.50 | 25,106 |
| 2023-08-30 | 320.00 | 334.50 | 300.00 | 303.50 | 303.50 | 42,367 |
| 2023-08-29 | 300.00 | 325.00 | 300.00 | 312.50 | 312.50 | 32,418 |
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.