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
2025-05-192,280.002,400.002,200.002,360.002,360.00622,623
2025-05-162,300.002,370.002,260.002,280.002,280.00724,946
2025-05-152,220.002,370.002,105.002,330.002,330.00863,136
2025-05-142,205.002,255.002,150.002,245.002,245.001,113,199
2025-05-132,130.002,250.002,050.002,195.002,195.00931,154
2025-05-121,965.002,135.001,950.002,110.002,110.001,870,628
2025-05-091,820.001,940.001,795.001,920.001,920.00738,291
2025-05-081,855.001,875.001,755.001,810.001,810.001,022,475
2025-05-071,890.001,920.001,825.001,840.001,840.00440,773
2025-05-061,840.001,890.001,780.001,890.001,890.00917,019
2025-05-051,900.001,900.001,800.001,810.001,810.00449,453
2025-04-301,900.001,940.001,865.001,895.001,895.00352,747
2025-04-291,945.002,000.001,885.001,955.001,955.00629,726
2025-04-282,015.002,060.001,940.001,960.001,960.00490,636
2025-04-252,070.002,145.001,955.002,010.002,010.001,391,835
2025-04-242,210.002,215.002,020.002,060.002,060.00735,903
2025-04-232,105.002,240.002,105.002,145.002,145.001,459,853
2025-04-221,875.002,095.001,870.002,050.002,050.001,131,006
2025-04-211,910.001,910.001,765.001,850.001,850.00968,207
2025-04-162,070.002,100.001,870.001,915.001,915.00996,802
2025-04-152,120.002,145.002,015.002,070.002,070.001,482,575
2025-04-142,050.002,105.001,805.002,085.002,085.001,873,055
2025-04-111,595.001,775.001,560.001,745.001,745.001,129,420
2025-04-101,550.001,595.001,465.001,525.001,525.001,089,317
2025-04-091,475.001,685.001,330.001,610.001,610.003,608,350
2025-04-081,710.001,725.001,425.001,440.001,440.002,619,521
2025-04-071,760.001,880.001,625.001,640.001,640.001,587,500
2025-04-041,940.001,940.001,760.001,830.001,830.00761,787
2025-04-032,090.002,090.002,000.002,005.002,005.00229,191
2025-04-012,110.002,185.002,080.002,095.002,095.00411,581
2025-03-312,090.002,120.002,000.002,105.002,105.00389,744
2025-03-282,175.002,240.002,110.002,120.002,120.00365,402
2025-03-272,140.002,230.002,125.002,190.002,190.00668,194
2025-03-262,200.002,230.002,120.002,125.002,125.00606,321
2025-03-252,165.002,235.002,160.002,170.002,170.00873,123
2025-03-212,050.002,175.002,035.002,160.002,160.00465,761
2025-03-202,075.002,090.002,040.002,065.002,065.00384,719
2025-03-192,025.002,065.001,995.002,055.002,055.00588,634
2025-03-182,075.002,075.001,965.001,975.001,975.001,100,135
2025-03-172,135.002,135.002,080.002,095.002,095.00666,831
2025-03-142,070.002,135.002,070.002,115.002,115.00895,698
2025-03-132,105.002,150.002,040.002,050.002,050.00583,266
2025-03-122,055.002,170.002,030.002,105.002,105.00681,964
2025-03-112,100.002,200.001,995.002,030.002,030.00877,935
2025-03-102,200.002,230.001,995.002,075.002,075.00597,361
2025-03-072,290.002,330.002,155.002,255.002,255.00333,394
2025-03-062,370.002,370.002,220.002,245.002,245.00752,584
2025-03-052,115.002,395.002,040.002,375.002,375.00492,138
2025-02-282,070.002,140.001,985.002,115.002,115.00808,957
2025-02-272,200.002,220.002,050.002,060.002,060.00521,298
2025-02-262,240.002,290.002,125.002,180.002,180.00644,212
2025-02-252,305.002,355.002,185.002,240.002,240.001,284,224
2025-02-242,410.002,480.002,325.002,335.002,335.00327,599
2025-02-212,460.002,535.002,400.002,410.002,410.00640,517
2025-02-202,500.002,545.002,430.002,460.002,460.00414,619
2025-02-192,485.002,550.002,425.002,515.002,515.00484,906
2025-02-182,340.002,470.002,330.002,460.002,460.001,551,975
2025-02-172,440.002,470.002,335.002,355.002,355.00924,668
2025-02-142,450.002,550.002,360.002,530.002,530.001,244,938
2025-02-132,315.002,440.002,240.002,420.002,420.00855,014
← NewerPage 7 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.