Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 178.00 | 180.00 | 173.00 | 174.50 | 174.50 | 16,760 |
| 2023-05-30 | 178.75 | 180.00 | 173.00 | 178.00 | 178.00 | 28,286 |
| 2023-05-29 | 185.00 | 185.00 | 177.00 | 179.75 | 179.75 | 16,595 |
| 2023-05-24 | 188.00 | 188.00 | 178.50 | 180.00 | 180.00 | 10,238 |
| 2023-05-23 | 193.50 | 195.00 | 181.00 | 183.00 | 183.00 | 20,227 |
| 2023-05-22 | 192.00 | 200.00 | 185.50 | 186.50 | 186.50 | 43,016 |
| 2023-05-19 | 188.00 | 200.00 | 184.00 | 191.25 | 191.25 | 15,644 |
| 2023-05-18 | 179.00 | 189.00 | 177.00 | 184.75 | 184.75 | 19,601 |
| 2023-05-17 | 166.00 | 180.50 | 163.50 | 179.50 | 179.50 | 35,375 |
| 2023-05-16 | 170.00 | 170.00 | 161.00 | 163.50 | 163.50 | 29,273 |
| 2023-05-15 | 170.00 | 170.00 | 161.00 | 164.50 | 164.50 | 25,558 |
| 2023-05-12 | 168.00 | 170.00 | 161.00 | 167.00 | 167.00 | 29,298 |
| 2023-05-11 | 161.00 | 168.00 | 160.00 | 168.00 | 168.00 | 10,799 |
| 2023-05-10 | 164.00 | 166.25 | 156.50 | 161.00 | 161.00 | 18,236 |
| 2023-05-09 | 159.00 | 162.00 | 153.00 | 159.00 | 159.00 | 24,207 |
| 2023-05-08 | 158.00 | 168.00 | 156.00 | 159.50 | 159.50 | 24,685 |
| 2023-05-05 | 162.00 | 165.00 | 153.50 | 156.25 | 156.25 | 57,544 |
| 2023-05-04 | 154.00 | 162.25 | 154.00 | 160.75 | 160.75 | 33,234 |
| 2023-05-03 | 153.00 | 158.00 | 150.75 | 153.50 | 153.50 | 30,815 |
| 2023-05-02 | 146.00 | 154.00 | 144.00 | 150.50 | 150.50 | 31,710 |
| 2023-04-28 | 129.00 | 146.00 | 127.00 | 143.50 | 143.50 | 55,830 |
| 2023-04-27 | 133.50 | 134.00 | 129.00 | 129.50 | 129.50 | 11,496 |
| 2023-04-26 | 132.25 | 136.00 | 132.25 | 134.00 | 134.00 | 3,677 |
| 2023-04-25 | 139.75 | 142.50 | 135.00 | 138.00 | 138.00 | 14,181 |
| 2023-04-24 | 138.50 | 138.50 | 130.00 | 138.00 | 138.00 | 11,797 |
| 2023-04-21 | 140.00 | 140.00 | 135.25 | 138.00 | 138.00 | 9,653 |
| 2023-04-20 | 129.00 | 139.00 | 129.00 | 136.00 | 136.00 | 12,212 |
| 2023-04-19 | 137.50 | 137.50 | 127.00 | 128.50 | 128.50 | 23,538 |
| 2023-04-18 | 134.00 | 141.25 | 134.00 | 137.25 | 137.25 | 31,570 |
| 2023-04-17 | 123.50 | 134.50 | 123.00 | 133.75 | 133.75 | 25,487 |
| 2023-04-14 | 121.25 | 127.50 | 121.25 | 127.00 | 127.00 | 6,939 |
| 2023-04-13 | 125.00 | 126.00 | 123.50 | 124.50 | 124.50 | 8,822 |
| 2023-04-12 | 119.50 | 124.00 | 119.00 | 123.50 | 123.50 | 11,580 |
| 2023-04-11 | 120.50 | 123.00 | 116.50 | 120.75 | 120.75 | 12,297 |
| 2023-04-10 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 9,383 |
| 2023-04-05 | 113.00 | 115.00 | 110.25 | 115.00 | 115.00 | 20,211 |
| 2023-04-04 | 116.00 | 124.00 | 114.00 | 115.25 | 115.25 | 5,247 |
| 2023-04-03 | 120.00 | 120.00 | 115.00 | 116.25 | 116.25 | 5,743 |
| 2023-03-31 | 119.25 | 119.50 | 115.00 | 115.00 | 115.00 | 4,771 |
| 2023-03-30 | 115.00 | 121.00 | 115.00 | 119.25 | 119.25 | 4,391 |
| 2023-03-29 | 122.00 | 122.00 | 117.50 | 119.75 | 119.75 | 7,868 |
| 2023-03-28 | 112.25 | 122.50 | 108.50 | 117.75 | 117.75 | 16,127 |
| 2023-03-27 | 107.00 | 117.00 | 107.00 | 116.50 | 116.50 | 8,143 |
| 2023-03-23 | 107.00 | 110.50 | 107.00 | 108.00 | 108.00 | 2,206 |
| 2023-03-22 | 108.75 | 110.25 | 106.00 | 108.00 | 108.00 | 4,454 |
| 2023-03-21 | 102.00 | 113.00 | 102.00 | 108.50 | 108.50 | 12,234 |
| 2023-03-20 | 103.00 | 108.00 | 100.00 | 104.50 | 104.50 | 8,924 |
| 2023-03-17 | 100.00 | 110.00 | 100.00 | 106.00 | 106.00 | 8,086 |
| 2023-03-16 | 102.00 | 105.00 | 100.00 | 104.75 | 104.75 | 12,090 |
| 2023-03-15 | 99.500 | 100.00 | 93.000 | 97.200 | 97.200 | 14,742 |
| 2023-03-14 | 107.00 | 110.75 | 99.000 | 102.00 | 102.00 | 19,205 |
| 2023-03-13 | 108.50 | 110.00 | 106.00 | 106.00 | 106.00 | 13,308 |
| 2023-03-10 | 115.00 | 115.00 | 107.00 | 109.00 | 109.00 | 14,101 |
| 2023-03-09 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 9,195 |
| 2023-03-08 | 110.25 | 117.75 | 110.00 | 114.75 | 114.75 | 13,233 |
| 2023-03-07 | 115.00 | 120.00 | 115.00 | 115.25 | 115.25 | 8,761 |
| 2023-03-06 | 117.00 | 117.75 | 115.00 | 116.50 | 116.50 | 5,489 |
| 2023-03-03 | 111.00 | 116.50 | 111.00 | 112.00 | 112.00 | 5,395 |
| 2023-03-02 | 115.00 | 119.75 | 111.00 | 112.00 | 112.00 | 5,094 |
| 2023-03-01 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 6,527 |
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.