Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 6,527 |
| 2023-02-28 | 117.00 | 117.00 | 115.00 | 115.50 | 115.50 | 3,577 |
| 2023-02-27 | 119.00 | 121.00 | 116.50 | 116.50 | 116.50 | 8,659 |
| 2023-02-24 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 4,050 |
| 2023-02-23 | 120.75 | 120.75 | 114.00 | 114.00 | 114.00 | 10,906 |
| 2023-02-22 | 120.00 | 120.75 | 114.75 | 119.00 | 119.00 | 14,368 |
| 2023-02-17 | 120.50 | 125.00 | 118.00 | 119.00 | 119.00 | 10,279 |
| 2023-02-16 | 129.00 | 129.50 | 124.50 | 124.50 | 124.50 | 16,318 |
| 2023-02-15 | 125.00 | 131.00 | 124.75 | 129.00 | 129.00 | 8,035 |
| 2023-02-14 | 130.00 | 137.00 | 124.00 | 126.00 | 126.00 | 10,133 |
| 2023-02-13 | 130.00 | 135.50 | 130.00 | 132.00 | 132.00 | 11,409 |
| 2023-02-10 | 128.50 | 133.00 | 123.75 | 123.75 | 123.75 | 6,328 |
| 2023-02-09 | 128.00 | 132.00 | 127.00 | 128.00 | 128.00 | 16,834 |
| 2023-02-08 | 127.00 | 127.00 | 120.00 | 125.00 | 125.00 | 20,565 |
| 2023-02-07 | 118.25 | 124.00 | 118.25 | 122.50 | 122.50 | 14,913 |
| 2023-02-06 | 115.00 | 120.50 | 115.00 | 119.75 | 119.75 | 18,740 |
| 2023-02-03 | 118.00 | 123.50 | 118.00 | 118.50 | 118.50 | 15,411 |
| 2023-02-02 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | 16,200 |
| 2023-02-01 | 120.50 | 127.00 | 120.50 | 126.50 | 126.50 | 18,803 |
| 2023-01-31 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 12,585 |
| 2023-01-30 | 127.00 | 129.25 | 123.50 | 123.50 | 123.50 | 16,587 |
| 2023-01-27 | 134.00 | 134.00 | 123.50 | 125.00 | 125.00 | 24,518 |
| 2023-01-26 | 130.00 | 135.00 | 130.00 | 132.75 | 132.75 | 17,819 |
| 2023-01-25 | 124.00 | 130.00 | 120.00 | 128.50 | 128.50 | 28,866 |
| 2023-01-24 | 119.00 | 124.00 | 118.00 | 124.00 | 124.00 | 15,861 |
| 2023-01-23 | 116.00 | 123.00 | 116.00 | 120.00 | 120.00 | 41,800 |
| 2023-01-20 | 109.00 | 119.25 | 109.00 | 113.75 | 113.75 | 37,209 |
| 2023-01-19 | 110.00 | 110.00 | 102.50 | 106.00 | 106.00 | 49,419 |
| 2023-01-18 | 125.00 | 125.00 | 110.75 | 117.00 | 117.00 | 32,259 |
| 2023-01-17 | 122.00 | 125.00 | 117.50 | 120.00 | 120.00 | 15,694 |
| 2023-01-16 | 119.00 | 123.50 | 115.00 | 123.50 | 123.50 | 29,830 |
| 2023-01-13 | 123.00 | 125.00 | 119.00 | 119.00 | 119.00 | 12,593 |
| 2023-01-12 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 10,722 |
| 2023-01-11 | 121.50 | 125.00 | 118.00 | 120.00 | 120.00 | 36,848 |
| 2023-01-10 | 124.00 | 129.00 | 123.00 | 123.00 | 123.00 | 40,423 |
| 2023-01-09 | 125.00 | 125.00 | 119.50 | 123.50 | 123.50 | 11,737 |
| 2023-01-06 | 126.00 | 129.00 | 120.00 | 120.00 | 120.00 | 16,827 |
| 2023-01-05 | 120.00 | 124.75 | 117.00 | 120.00 | 120.00 | 52,081 |
| 2023-01-04 | 110.00 | 116.50 | 108.50 | 116.50 | 116.50 | 18,871 |
| 2023-01-03 | 113.75 | 118.75 | 107.00 | 108.00 | 108.00 | 25,580 |
| 2023-01-02 | 100.00 | 111.75 | 98.000 | 109.75 | 109.75 | 29,214 |
| 2022-12-30 | 106.00 | 106.00 | 100.00 | 103.00 | 103.00 | 28,206 |
| 2022-12-29 | 109.50 | 110.00 | 102.00 | 104.00 | 104.00 | 19,823 |
| 2022-12-28 | 110.50 | 114.00 | 107.50 | 108.00 | 108.00 | 34,571 |
| 2022-12-27 | 109.50 | 114.00 | 107.50 | 109.50 | 109.50 | 37,796 |
| 2022-12-26 | 102.00 | 109.00 | 102.00 | 107.50 | 107.50 | 15,135 |
| 2022-12-23 | 95.000 | 104.50 | 93.600 | 104.50 | 104.50 | 66,291 |
| 2022-12-22 | 96.500 | 97.500 | 91.000 | 92.300 | 92.300 | 26,245 |
| 2022-12-21 | 93.500 | 95.400 | 92.900 | 95.400 | 95.400 | 68,423 |
| 2022-12-20 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,063 |
| 2022-12-19 | 93.500 | 94.900 | 92.000 | 92.500 | 92.500 | 9,279 |
| 2022-12-16 | 88.000 | 93.300 | 88.000 | 91.300 | 91.300 | 35,583 |
| 2022-12-15 | 89.000 | 89.000 | 86.500 | 87.600 | 87.600 | 3,971 |
| 2022-12-14 | 91.600 | 92.000 | 89.000 | 90.000 | 90.000 | 5,009 |
| 2022-12-13 | 86.000 | 91.200 | 86.000 | 91.200 | 91.200 | 3,796 |
| 2022-12-12 | 93.000 | 94.000 | 90.200 | 92.000 | 92.000 | 8,835 |
| 2022-12-07 | 91.000 | 94.000 | 87.500 | 93.800 | 93.800 | 38,786 |
| 2022-12-06 | 90.900 | 91.000 | 85.000 | 87.200 | 87.200 | 9,652 |
| 2022-12-05 | 94.000 | 94.000 | 89.300 | 89.300 | 89.300 | 9,758 |
| 2022-12-02 | 95.000 | 95.100 | 87.500 | 94.000 | 94.000 | 41,043 |
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.