Metrogas SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	38.500	39.000	37.500	38.600	38.600	4,866
2022-06-07	39.500	39.500	38.000	38.900	38.900	2,196
2022-06-06	39.500	39.500	39.500	39.500	39.500	354
2022-06-03	40.000	40.000	39.000	39.500	39.500	4,972
2022-06-02	38.900	39.900	38.200	38.650	38.650	2,905
2022-06-01	39.000	39.100	38.650	38.900	38.900	9,800
2022-05-31	39.000	40.000	38.500	39.050	39.050	11,084
2022-05-30	39.500	39.850	39.200	39.650	39.650	8,850
2022-05-27	38.700	39.350	38.000	39.000	39.000	9,728
2022-05-26	39.000	39.500	37.100	38.700	38.700	11,025
2022-05-24	39.000	39.000	37.600	38.100	38.100	7,582
2022-05-23	38.000	39.200	37.800	39.000	39.000	13,015
2022-05-20	39.600	39.600	38.350	38.750	38.750	400
2022-05-19	39.750	39.750	39.000	39.300	39.300	1,061
2022-05-17	39.000	40.000	38.500	39.750	39.750	8,750
2022-05-16	38.550	39.100	38.250	39.000	39.000	10,828
2022-05-13	38.600	39.000	37.800	38.450	38.450	14,809
2022-05-12	37.000	37.700	36.300	37.150	37.150	7,604
2022-05-11	36.400	37.500	35.900	37.300	37.300	3,955
2022-05-10	36.400	36.400	35.500	36.400	36.400	6,155
2022-05-09	38.150	38.150	35.200	36.400	36.400	9,972
2022-05-06	38.150	38.800	38.150	38.150	38.150	800
2022-05-05	39.150	39.150	38.000	38.100	38.100	4,027
2022-05-04	39.100	39.250	39.050	39.100	39.100	726
2022-05-03	37.500	39.500	37.500	38.500	38.500	8,748
2022-05-02	38.000	39.500	37.500	38.100	38.100	1,579
2022-04-29	38.400	39.000	38.200	38.500	38.500	12,255
2022-04-28	38.000	38.500	37.500	38.400	38.400	10,096
2022-04-27	37.750	38.000	37.100	37.700	37.700	13,193
2022-04-26	37.800	38.750	37.650	37.750	37.750	15,712
2022-04-25	38.950	38.950	36.850	37.550	37.550	30,603
2022-04-22	37.500	39.400	37.500	38.150	38.150	9,865
2022-04-21	39.100	39.800	38.400	38.950	38.950	11,750
2022-04-20	40.950	41.200	39.200	39.500	39.500	17,049
2022-04-19	40.100	40.800	39.500	40.000	40.000	35,212
2022-04-18	41.100	41.100	38.900	39.950	39.950	33,946
2022-04-13	42.350	42.350	41.150	41.300	41.300	9,108
2022-04-12	41.750	42.000	41.000	41.900	41.900	9,264
2022-04-11	43.000	43.000	41.550	41.850	41.850	5,795
2022-04-08	42.500	42.600	41.650	41.950	41.950	9,457
2022-04-07	40.500	42.400	40.500	41.950	41.950	7,463
2022-04-06	43.000	43.000	41.000	41.350	41.350	2,330
2022-04-05	42.450	42.450	41.250	41.450	41.450	8,518
2022-04-04	42.250	42.450	40.200	42.250	42.250	16,852
2022-04-01	41.650	42.200	41.100	41.900	41.900	18,564
2022-03-31	41.000	42.250	41.000	41.650	41.650	4,657
2022-03-30	41.450	41.600	41.000	41.500	41.500	10,820
2022-03-29	41.500	41.600	41.000	41.450	41.450	15,378
2022-03-28	43.200	43.200	42.500	42.900	42.900	3,284
2022-03-25	41.000	42.750	41.000	42.750	42.750	5,516
2022-03-23	41.000	43.500	40.700	41.500	41.500	6,962
2022-03-22	43.900	44.000	40.500	41.550	41.550	12,851
2022-03-21	42.000	45.000	41.300	42.900	42.900	5,229
2022-03-18	42.200	42.200	41.950	42.050	42.050	3,381
2022-03-17	42.000	42.500	41.500	41.950	41.950	8,470
2022-03-16	41.200	42.500	41.200	42.200	42.200	1,494
2022-03-15	42.000	42.250	41.000	41.150	41.150	5,151
2022-03-14	46.000	46.000	42.500	42.500	42.500	4,631
2022-03-11	44.500	46.100	44.500	46.100	46.100	5,322
2022-03-10	41.950	46.000	41.900	44.950	44.950	8,032

← NewerPage 19 of 21 · 1,235 trading daysOlder →

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.