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
2025-02-122,165.002,325.002,080.002,230.002,230.001,370,589
2025-02-112,180.002,270.002,060.002,150.002,150.001,604,342
2025-02-102,225.002,290.002,165.002,210.002,210.00649,762
2025-02-072,280.002,310.002,190.002,230.002,230.00631,431
2025-02-062,380.002,430.002,250.002,275.002,275.00589,386
2025-02-052,400.002,400.002,325.002,360.002,360.00829,197
2025-02-042,380.002,445.002,360.002,395.002,395.00858,217
2025-02-032,410.002,465.002,350.002,400.002,400.00374,270
2025-01-312,600.002,645.002,485.002,495.002,495.00448,241
2025-01-302,600.002,700.002,600.002,610.002,610.00653,783
2025-01-292,490.002,620.002,485.002,585.002,585.00394,792
2025-01-282,600.002,645.002,435.002,500.002,500.00742,390
2025-01-272,670.002,670.002,510.002,560.002,560.00456,183
2025-01-242,660.002,705.002,425.002,670.002,670.00388,824
2025-01-232,730.002,775.002,650.002,680.002,680.00525,017
2025-01-222,600.002,750.002,580.002,735.002,735.00394,062
2025-01-212,585.002,625.002,425.002,575.002,575.00485,748
2025-01-202,450.002,570.002,450.002,545.002,545.00803,192
2025-01-172,625.002,645.002,410.002,430.002,430.001,300,923
2025-01-162,755.002,770.002,590.002,610.002,610.001,268,852
2025-01-152,855.002,895.002,705.002,750.002,750.00910,541
2025-01-142,825.002,950.002,790.002,855.002,855.00420,379
2025-01-132,915.002,915.002,810.002,825.002,825.00852,376
2025-01-102,950.002,950.002,820.002,920.002,920.00674,832
2025-01-092,870.002,935.002,820.002,920.002,920.00608,359
2025-01-082,850.002,870.002,730.002,855.002,855.00673,358
2025-01-072,870.002,880.002,790.002,820.002,820.00952,415
2025-01-062,830.002,890.002,820.002,845.002,845.001,026,687
2025-01-032,870.002,915.002,715.002,820.002,820.002,198,424
2025-01-022,795.002,965.002,795.002,855.002,855.00985,951
2024-12-302,895.002,910.002,765.002,785.002,785.00878,718
2024-12-273,035.003,035.002,875.002,895.002,895.00809,293
2024-12-262,995.003,045.002,965.003,000.003,000.001,394,211
2024-12-242,975.003,080.002,940.003,050.003,050.00578,121
2024-12-232,725.002,995.002,680.002,975.002,975.001,362,736
2024-12-202,750.002,780.002,650.002,740.002,740.001,284,841
2024-12-192,935.002,935.002,690.002,765.002,765.002,067,844
2024-12-182,990.003,015.002,825.002,900.002,900.001,198,400
2024-12-173,050.003,050.002,850.003,000.003,000.001,581,978
2024-12-162,965.003,020.002,930.002,995.002,995.001,416,427
2024-12-132,855.002,930.002,810.002,910.002,910.001,471,871
2024-12-122,885.002,955.002,830.002,865.002,865.001,270,654
2024-12-112,750.002,900.002,715.002,885.002,885.001,534,838
2024-12-102,680.002,720.002,625.002,700.002,700.001,453,634
2024-12-092,470.002,680.002,470.002,625.002,625.001,125,466
2024-12-062,625.002,650.002,470.002,525.002,525.001,687,915
2024-12-052,745.002,750.002,405.002,590.002,590.004,877,797
2024-12-042,835.002,895.002,520.002,700.002,700.005,144,728
2024-12-032,560.002,790.002,560.002,770.002,770.003,329,107
2024-12-022,290.002,515.002,290.002,510.002,510.002,029,130
2024-11-292,245.002,300.002,225.002,295.002,295.001,205,750
2024-11-282,215.002,230.002,190.002,215.002,215.00558,363
2024-11-272,210.002,230.002,165.002,200.002,200.001,973,264
2024-11-262,225.002,245.002,135.002,210.002,210.001,221,375
2024-11-252,165.002,290.002,120.002,190.002,190.002,226,421
2024-11-222,075.002,170.002,020.002,165.002,165.001,259,665
2024-11-212,050.002,075.002,010.002,045.002,045.001,997,670
2024-11-201,960.002,030.001,895.002,015.002,015.002,582,568
2024-11-191,935.001,970.001,905.001,930.001,930.001,672,041
2024-11-151,840.001,875.001,765.001,855.001,855.002,861,365
← NewerPage 8 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.