Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 41.000 | 41.000 | 39.000 | 40.000 | 40.000 | 3,150 |
| 2021-12-07 | 40.050 | 41.850 | 40.050 | 41.300 | 41.300 | 7,882 |
| 2021-12-06 | 39.500 | 40.100 | 39.000 | 40.000 | 40.000 | 22,691 |
| 2021-12-03 | 37.000 | 40.000 | 37.000 | 39.650 | 39.650 | 21,281 |
| 2021-12-02 | 34.500 | 37.800 | 34.500 | 36.900 | 36.900 | 29,785 |
| 2021-12-01 | 33.000 | 33.900 | 31.900 | 33.850 | 33.850 | 3,738 |
| 2021-11-30 | 32.000 | 32.000 | 31.700 | 31.900 | 31.900 | 5,860 |
| 2021-11-29 | 33.850 | 34.000 | 33.000 | 33.150 | 33.150 | 7,017 |
| 2021-11-26 | 35.000 | 35.000 | 32.400 | 33.500 | 33.500 | 5,603 |
| 2021-11-25 | 33.650 | 34.500 | 33.650 | 34.400 | 34.400 | 3,114 |
| 2021-11-24 | 35.300 | 35.300 | 33.100 | 33.600 | 33.600 | 7,432 |
| 2021-11-23 | 35.000 | 35.000 | 34.000 | 34.600 | 34.600 | 9,238 |
| 2021-11-19 | 36.000 | 37.300 | 35.000 | 35.700 | 35.700 | 4,218 |
| 2021-11-18 | 35.000 | 35.950 | 33.000 | 35.950 | 35.950 | 5,229 |
| 2021-11-17 | 37.000 | 37.500 | 35.200 | 35.600 | 35.600 | 12,544 |
| 2021-11-16 | 39.700 | 39.700 | 36.500 | 36.800 | 36.800 | 15,150 |
| 2021-11-15 | 39.600 | 39.800 | 39.000 | 39.700 | 39.700 | 2,834 |
| 2021-11-12 | 40.400 | 40.500 | 39.000 | 39.550 | 39.550 | 12,425 |
| 2021-11-11 | 40.100 | 41.900 | 40.100 | 41.400 | 41.400 | 13,286 |
| 2021-11-10 | 41.000 | 41.650 | 41.000 | 41.500 | 41.500 | 2,134 |
| 2021-11-09 | 42.000 | 42.100 | 41.000 | 41.650 | 41.650 | 8,829 |
| 2021-11-08 | 41.000 | 42.000 | 40.500 | 41.900 | 41.900 | 27,679 |
| 2021-11-05 | 41.700 | 42.550 | 40.100 | 41.650 | 41.650 | 18,287 |
| 2021-11-04 | 42.800 | 42.800 | 41.000 | 42.750 | 42.750 | 5,094 |
| 2021-11-03 | 43.000 | 43.000 | 42.600 | 42.800 | 42.800 | 1,830 |
| 2021-11-02 | 41.200 | 43.500 | 41.200 | 42.600 | 42.600 | 12,253 |
| 2021-11-01 | 41.500 | 42.800 | 40.850 | 41.950 | 41.950 | 10,545 |
| 2021-10-29 | 43.200 | 43.200 | 41.700 | 42.200 | 42.200 | 1,245 |
| 2021-10-28 | 44.500 | 44.500 | 42.900 | 43.350 | 43.350 | 29,274 |
| 2021-10-27 | 46.500 | 46.500 | 45.000 | 45.000 | 45.000 | 20,392 |
| 2021-10-26 | 44.700 | 46.500 | 44.700 | 45.650 | 45.650 | 9,735 |
| 2021-10-25 | 42.400 | 46.000 | 42.400 | 45.100 | 45.100 | 152,190 |
| 2021-10-22 | 43.550 | 43.600 | 42.000 | 42.800 | 42.800 | 31,338 |
| 2021-10-21 | 39.900 | 43.900 | 39.500 | 42.650 | 42.650 | 36,647 |
| 2021-10-20 | 38.600 | 40.100 | 38.000 | 39.950 | 39.950 | 44,863 |
← NewerPage 21 of 21 · 1,235 trading days
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.