Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 94.000 | 98.000 | 93.200 | 94.000 | 94.000 | 11,866 |
| 2022-11-30 | 92.100 | 99.000 | 91.000 | 94.000 | 94.000 | 29,142 |
| 2022-11-29 | 85.400 | 93.300 | 85.400 | 91.900 | 91.900 | 42,680 |
| 2022-11-28 | 84.600 | 89.000 | 83.800 | 85.400 | 85.400 | 7,350 |
| 2022-11-25 | 84.600 | 86.900 | 81.000 | 86.000 | 86.000 | 22,612 |
| 2022-11-24 | 78.800 | 85.000 | 78.000 | 83.500 | 83.500 | 32,518 |
| 2022-11-23 | 75.000 | 80.200 | 75.000 | 80.200 | 80.200 | 32,018 |
| 2022-11-22 | 75.500 | 76.500 | 72.200 | 76.000 | 76.000 | 13,787 |
| 2022-11-18 | 74.500 | 76.000 | 72.500 | 75.800 | 75.800 | 22,764 |
| 2022-11-17 | 73.500 | 74.300 | 72.300 | 74.300 | 74.300 | 7,097 |
| 2022-11-16 | 74.000 | 74.400 | 72.800 | 73.000 | 73.000 | 19,873 |
| 2022-11-15 | 72.500 | 74.800 | 72.000 | 74.000 | 74.000 | 27,526 |
| 2022-11-14 | 71.900 | 73.900 | 70.000 | 72.300 | 72.300 | 27,809 |
| 2022-11-11 | 70.600 | 71.000 | 69.500 | 71.000 | 71.000 | 15,058 |
| 2022-11-10 | 68.000 | 70.500 | 67.000 | 68.000 | 68.000 | 12,949 |
| 2022-11-09 | 68.000 | 68.000 | 65.000 | 65.700 | 65.700 | 4,239 |
| 2022-11-08 | 68.100 | 69.000 | 67.500 | 68.000 | 68.000 | 11,501 |
| 2022-11-07 | 69.200 | 71.500 | 67.000 | 69.500 | 69.500 | 5,120 |
| 2022-11-04 | 70.200 | 73.900 | 69.500 | 69.800 | 69.800 | 8,952 |
| 2022-11-03 | 73.000 | 75.000 | 70.600 | 71.800 | 71.800 | 9,850 |
| 2022-11-02 | 73.500 | 74.000 | 70.400 | 70.800 | 70.800 | 22,467 |
| 2022-11-01 | 73.000 | 74.000 | 70.700 | 74.000 | 74.000 | 4,389 |
| 2022-10-31 | 73.000 | 73.000 | 70.500 | 72.700 | 72.700 | 1,867 |
| 2022-10-28 | 71.800 | 73.000 | 70.500 | 73.000 | 73.000 | 22,876 |
| 2022-10-27 | 68.800 | 72.000 | 66.300 | 71.800 | 71.800 | 26,291 |
| 2022-10-26 | 65.100 | 69.000 | 65.100 | 67.100 | 67.100 | 3,264 |
| 2022-10-25 | 66.500 | 68.800 | 66.500 | 67.500 | 67.500 | 6,113 |
| 2022-10-24 | 64.400 | 66.000 | 62.500 | 64.900 | 64.900 | 21,755 |
| 2022-10-21 | 60.000 | 65.000 | 60.000 | 64.300 | 64.300 | 11,849 |
| 2022-10-20 | 64.000 | 64.000 | 60.000 | 60.500 | 60.500 | 6,722 |
| 2022-10-19 | 64.000 | 65.000 | 62.500 | 62.700 | 62.700 | 3,504 |
| 2022-10-18 | 66.700 | 66.700 | 64.000 | 64.800 | 64.800 | 2,079 |
| 2022-10-17 | 67.000 | 67.000 | 63.500 | 66.700 | 66.700 | 3,103 |
| 2022-10-14 | 70.800 | 70.800 | 66.000 | 66.600 | 66.600 | 7,506 |
| 2022-10-13 | 68.700 | 70.000 | 68.700 | 70.000 | 70.000 | 1,497 |
| 2022-10-12 | 67.500 | 68.000 | 65.100 | 67.700 | 67.700 | 8,775 |
| 2022-10-11 | 71.100 | 71.100 | 67.000 | 67.200 | 67.200 | 7,103 |
| 2022-10-06 | 74.500 | 75.000 | 71.500 | 71.800 | 71.800 | 6,816 |
| 2022-10-05 | 73.800 | 75.100 | 71.100 | 73.300 | 73.300 | 32,517 |
| 2022-10-04 | 73.000 | 76.200 | 72.900 | 75.900 | 75.900 | 126,385 |
| 2022-10-03 | 70.000 | 75.000 | 69.000 | 71.800 | 71.800 | 67,152 |
| 2022-09-30 | 67.500 | 69.500 | 67.500 | 69.000 | 69.000 | 9,825 |
| 2022-09-29 | 64.600 | 67.600 | 61.000 | 67.200 | 67.200 | 40,436 |
| 2022-09-28 | 62.200 | 66.200 | 62.200 | 64.500 | 64.500 | 11,405 |
| 2022-09-27 | 65.200 | 65.200 | 59.000 | 62.200 | 62.200 | 19,827 |
| 2022-09-26 | 67.000 | 68.000 | 63.000 | 66.400 | 66.400 | 21,010 |
| 2022-09-23 | 70.400 | 70.400 | 66.500 | 67.600 | 67.600 | 3,547 |
| 2022-09-22 | 68.800 | 71.500 | 68.800 | 70.800 | 70.800 | 25,118 |
| 2022-09-21 | 68.000 | 69.500 | 67.100 | 69.500 | 69.500 | 13,507 |
| 2022-09-20 | 70.000 | 70.600 | 68.000 | 68.100 | 68.100 | 6,405 |
| 2022-09-19 | 70.800 | 70.800 | 69.500 | 69.600 | 69.600 | 14,944 |
| 2022-09-16 | 67.300 | 71.000 | 67.000 | 69.000 | 69.000 | 15,830 |
| 2022-09-15 | 70.300 | 70.500 | 67.000 | 69.700 | 69.700 | 5,817 |
| 2022-09-14 | 69.000 | 71.000 | 69.000 | 70.100 | 70.100 | 6,528 |
| 2022-09-13 | 73.000 | 73.000 | 68.400 | 69.100 | 69.100 | 12,746 |
| 2022-09-12 | 73.000 | 73.400 | 71.000 | 71.200 | 71.200 | 12,141 |
| 2022-09-09 | 72.500 | 72.500 | 70.600 | 71.500 | 71.500 | 5,590 |
| 2022-09-08 | 72.000 | 73.000 | 70.200 | 70.600 | 70.600 | 15,197 |
| 2022-09-07 | 66.700 | 71.900 | 65.600 | 70.400 | 70.400 | 26,291 |
| 2022-09-06 | 70.000 | 70.000 | 66.000 | 67.600 | 67.600 | 26,136 |
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.