Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← METR.BA stock page

Metrogas SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-301,891.001,915.001,810.001,850.001,850.00528,130
2026-04-291,886.001,910.001,852.001,883.001,883.00272,902
2026-04-281,890.001,935.001,841.001,886.001,886.00276,612
2026-04-271,947.001,947.001,844.001,885.001,885.00311,540
2026-04-241,906.001,937.001,893.001,909.001,909.00183,367
2026-04-232,000.002,029.001,891.001,907.001,907.00512,990
2026-04-222,051.002,078.002,010.002,016.002,016.00128,169
2026-04-212,060.002,090.002,015.002,051.002,051.00166,627
2026-04-202,010.002,065.001,975.002,057.002,057.00202,512
2026-04-172,020.002,069.001,985.001,993.001,993.00309,874
2026-04-162,066.002,066.002,011.002,027.002,027.00203,571
2026-04-152,070.002,070.001,965.002,040.002,040.00525,160
2026-04-142,090.002,130.002,016.002,036.002,036.00455,596
2026-04-132,077.002,100.002,015.002,090.002,090.00363,302
2026-04-102,080.002,135.002,050.002,073.002,073.00400,065
2026-04-092,071.002,093.002,032.002,084.002,084.00403,384
2026-04-082,171.002,230.002,051.002,070.002,070.00846,097
2026-04-072,170.002,185.002,083.002,109.002,109.00351,017
2026-04-062,095.002,160.002,055.002,157.002,157.00357,648
2026-04-012,151.002,249.002,080.002,095.002,095.00724,297
2026-03-312,040.002,188.001,985.002,177.002,177.001,432,602
2026-03-301,930.002,015.001,881.001,989.001,989.00417,033
2026-03-271,930.002,015.001,875.001,925.001,925.00499,990
2026-03-261,975.002,050.001,920.001,928.001,928.00328,695
2026-03-252,015.002,060.002,015.002,027.002,027.00256,733
2026-03-231,960.002,070.001,920.002,008.002,008.00109,013
2026-03-202,015.002,090.001,970.001,980.001,980.00686,378
2026-03-191,970.002,035.001,970.002,015.002,015.001,112,581
2026-03-181,979.002,023.001,940.001,995.001,995.00368,831
2026-03-171,900.001,995.001,900.001,969.001,969.00338,967
2026-03-161,960.002,010.001,900.001,928.001,928.00401,345
2026-03-132,080.002,114.001,940.001,971.001,971.00507,472
2026-03-122,175.002,175.002,050.002,068.002,068.00417,483
2026-03-112,016.002,155.002,016.002,143.002,143.00546,484
2026-03-101,918.002,066.001,881.002,012.002,012.001,366,682
2026-03-091,817.001,920.001,785.001,884.001,884.00489,808
2026-03-061,815.001,841.001,761.001,820.001,820.00621,224
2026-03-051,889.001,889.001,782.001,798.001,798.00499,649
2026-03-041,888.001,897.001,805.001,856.001,856.00298,440
2026-03-031,905.001,905.001,765.001,817.001,817.00657,896
2026-03-021,835.001,915.001,750.001,907.001,907.00826,123
2026-02-271,900.001,930.001,805.001,818.001,818.00329,815
2026-02-261,955.001,985.001,850.001,906.001,906.00415,711
2026-02-251,960.001,969.001,901.001,956.001,956.00605,819
2026-02-241,940.001,970.001,914.001,959.001,959.00416,949
2026-02-232,040.002,040.001,933.001,948.001,948.00321,569
2026-02-202,090.002,150.002,040.002,048.002,048.00410,088
2026-02-192,125.002,146.002,025.002,090.002,090.00531,083
2026-02-182,200.002,200.002,052.002,072.002,072.00261,030
2026-02-132,210.002,240.002,150.002,194.002,194.00223,935
2026-02-122,399.002,410.002,199.002,210.002,210.00524,881
2026-02-112,370.002,411.002,317.002,363.002,363.00171,129
2026-02-102,358.002,390.002,290.002,374.002,374.00284,605
2026-02-092,350.002,376.002,231.002,357.002,357.00309,926
2026-02-062,255.002,377.002,255.002,319.002,319.00452,392
2026-02-052,160.002,330.002,120.002,245.002,245.00819,339
2026-02-042,220.002,260.002,120.002,171.002,171.00441,892
2026-02-032,310.002,345.002,179.002,216.002,216.00331,560
2026-02-022,396.002,396.002,302.002,307.002,307.00234,866
2026-01-302,420.002,450.002,360.002,396.002,396.00298,030
← NewerPage 3 of 21 · 1,237 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.