Pro 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
2026-10-162,351.002,380.002,334.002,345.002,345.00197,958
2026-10-152,330.002,380.002,311.002,351.002,351.00112,317
2026-10-142,351.002,374.002,296.002,335.002,335.00311,381
2026-10-132,375.002,400.002,335.002,358.002,358.00228,816
2026-10-092,391.002,410.002,360.002,379.002,379.00103,033
2026-10-082,374.002,428.002,340.002,409.002,409.00294,664
2026-10-072,300.002,375.002,258.002,372.002,372.00261,942
2026-10-062,325.002,341.002,272.002,296.002,296.00101,746
2026-10-052,300.002,339.002,275.002,327.002,327.00346,763
2026-10-022,261.002,340.002,261.002,287.002,287.00144,359
2026-10-012,380.002,398.002,250.002,280.002,280.00482,987
2026-09-302,320.002,388.002,319.002,382.002,382.00360,928
2026-09-292,250.002,320.002,213.002,271.002,271.00271,904
2026-09-282,425.002,425.002,225.002,255.002,255.00479,215
2026-09-252,422.002,449.002,346.002,370.002,370.00325,467
2026-09-242,418.002,460.002,378.002,421.002,421.00196,828
2026-09-232,350.002,425.002,350.002,398.002,398.00280,390
2026-09-222,441.002,441.002,370.002,404.002,404.00311,304
2026-09-212,388.002,442.002,367.002,435.002,435.00269,874
2026-09-182,435.002,435.002,385.002,394.002,394.00180,724
2026-09-172,399.002,435.002,370.002,412.002,412.00335,774
2026-09-162,352.002,425.002,280.002,398.002,398.00369,827
2026-09-152,354.002,409.002,350.002,359.002,359.00281,022
2026-09-142,378.002,395.002,334.002,371.002,371.00329,142
2026-09-112,350.002,396.002,332.002,374.002,374.00108,086
2026-09-102,340.002,368.002,321.002,365.002,365.00207,823
2026-09-092,355.002,359.002,321.002,344.002,344.00215,043
2026-09-082,370.002,379.002,345.002,355.002,355.00243,465
2026-09-072,375.002,400.002,347.002,359.002,359.0085,490
2026-09-042,380.002,400.002,332.002,387.002,387.00202,440
2026-09-032,380.002,389.002,350.002,369.002,369.00178,501
2026-09-022,340.002,385.002,302.002,374.002,374.00269,813
2026-09-012,336.002,350.002,275.002,335.002,335.00304,060
2026-08-312,339.002,374.002,281.002,336.002,336.00166,021
2026-08-282,350.002,370.002,287.002,340.002,340.00435,020
2026-08-272,350.002,390.002,301.002,350.002,350.00245,433
2026-08-262,279.002,350.002,250.002,348.002,348.00368,993
2026-08-252,221.002,298.002,210.002,281.002,281.00439,219
2026-08-242,275.002,275.002,223.002,242.002,242.00540,341
2026-08-212,270.002,297.002,261.002,275.002,275.00343,228
2026-08-202,239.002,298.002,239.002,263.002,263.00506,426
2026-08-192,250.002,295.002,210.002,253.002,253.00870,924
2026-08-182,300.002,350.002,211.002,244.002,244.001,066,856
2026-08-172,303.002,303.002,303.002,303.002,303.000
2026-08-142,329.002,375.002,251.002,303.002,303.00940,948
2026-08-132,328.002,415.002,256.002,326.002,326.001,529,769
2026-08-122,170.002,288.002,170.002,269.002,269.001,545,659
2026-08-112,087.002,600.001,990.002,152.002,152.004,286,803
2026-08-101,975.002,040.001,910.001,988.001,988.00221,391
2026-08-071,992.002,060.001,935.001,960.001,960.00245,939
2026-08-062,010.002,110.001,980.001,985.001,985.00396,092
2026-08-052,002.002,059.001,973.002,032.002,032.00242,760
2026-08-042,080.002,080.001,981.002,005.002,005.00281,756
2026-08-032,090.002,164.002,036.002,047.002,047.00182,742
2026-07-312,120.002,165.002,045.002,095.002,095.00158,986
2026-07-302,120.002,159.002,015.002,116.002,116.00251,327
2026-07-292,030.002,118.002,001.002,110.002,110.00219,325
2026-07-282,139.002,139.002,000.002,030.002,030.00388,498
2026-07-272,130.002,197.002,115.002,120.002,120.00166,565
2026-07-242,210.002,228.002,127.002,132.002,132.00326,667
Page 1 of 5 · 254 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.