Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← METR.BA stock page

Metrogas SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-302,420.002,450.002,360.002,396.002,396.00298,030
2026-01-292,490.002,520.002,380.002,422.002,422.00590,883
2026-01-282,502.502,640.002,469.002,489.002,489.00636,582
2026-01-272,400.002,530.002,393.002,520.002,520.00945,658
2026-01-262,385.002,460.002,360.002,413.002,413.00546,638
2026-01-232,372.002,395.002,332.002,382.002,382.00449,551
2026-01-222,373.002,410.002,350.002,371.002,371.00357,183
2026-01-212,280.002,384.002,254.002,370.002,370.00439,670
2026-01-202,239.002,330.002,150.002,279.002,279.00513,794
2026-01-192,282.002,319.002,220.002,234.002,234.00136,496
2026-01-162,305.002,359.002,272.002,279.002,279.00409,707
2026-01-152,150.002,330.002,101.002,302.002,302.00763,212
2026-01-142,290.002,290.002,131.002,136.002,136.00401,232
2026-01-132,320.002,350.002,155.002,244.002,244.00551,341
2026-01-122,344.002,390.002,310.002,315.002,315.00556,490
2026-01-092,395.002,476.002,313.002,349.002,349.00652,554
2026-01-082,365.002,400.002,325.002,380.002,380.00547,691
2026-01-072,481.002,525.002,312.002,363.002,363.00707,044
2026-01-062,500.002,550.002,450.002,476.002,476.00509,527
2026-01-052,587.502,590.002,405.002,483.002,483.00401,150
2026-01-022,500.002,687.502,500.002,537.502,537.50263,191
2026-01-012,547.502,547.502,547.502,547.502,547.500
2025-12-312,547.502,547.502,547.502,547.502,547.500
2025-12-302,640.002,650.002,510.002,547.502,547.50535,956
2025-12-292,730.002,800.002,600.002,617.502,617.501,109,234
2025-12-262,680.002,715.002,625.002,702.502,702.50966,756
2025-12-252,632.502,632.502,632.502,632.502,632.500
2025-12-242,567.502,640.002,567.502,632.502,632.50110,332
2025-12-232,585.002,647.502,565.002,605.002,605.00389,876
2025-12-222,612.502,647.502,580.002,595.002,595.00454,870
2025-12-192,655.002,677.502,600.002,610.002,610.00375,492
2025-12-182,605.002,650.002,550.002,632.502,632.50698,448
2025-12-172,580.002,615.002,542.502,590.002,590.00310,297
2025-12-162,600.002,625.002,530.002,582.502,582.50277,135
2025-12-152,520.002,612.502,500.002,575.002,575.00319,855
2025-12-122,547.502,585.002,471.002,530.002,530.00461,839
2025-12-112,665.002,677.502,515.002,545.002,545.00607,701
2025-12-102,680.002,725.002,615.002,652.502,652.50532,354
2025-12-092,720.002,810.002,595.002,687.502,687.50347,856
2025-12-082,717.502,717.502,717.502,717.502,717.500
2025-12-052,820.002,890.002,652.502,717.502,717.50721,807
2025-12-042,790.002,885.002,765.002,787.502,787.501,365,360
2025-12-032,625.002,765.002,600.002,750.002,750.00389,035
2025-12-022,580.002,695.002,550.002,617.502,617.501,317,092
2025-12-012,490.002,605.002,450.002,580.002,580.00540,620
2025-11-282,505.002,625.002,400.002,488.002,488.001,021,956
2025-11-272,500.002,565.002,495.002,510.002,510.00340,124
2025-11-262,400.002,498.002,400.002,491.002,491.001,102,558
2025-11-252,252.002,400.002,200.002,396.002,396.00450,823
2025-11-242,252.002,252.002,252.002,252.002,252.000
2025-11-212,312.002,345.002,220.002,252.002,252.00165,864
2025-11-202,432.002,499.002,306.002,313.002,313.00648,614
2025-11-192,460.002,537.502,400.002,420.002,420.00529,034
2025-11-182,449.002,517.502,380.002,495.002,495.00446,275
2025-11-172,545.002,575.002,450.002,478.002,478.00516,122
2025-11-142,414.002,562.502,343.002,510.002,510.00536,858
2025-11-132,510.002,582.502,356.002,411.002,411.00650,263
2025-11-122,575.002,650.002,510.002,535.002,535.00927,540
2025-11-112,525.002,597.502,520.002,572.502,572.50500,384
2025-11-102,405.002,510.002,405.002,502.502,502.50659,176
← NewerPage 4 of 21 · 1,238 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.