Metrogas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,050.00 | 2,075.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1,997,670 |
| 2024-11-20 | 1,960.00 | 2,030.00 | 1,895.00 | 2,015.00 | 2,015.00 | 2,582,568 |
| 2024-11-19 | 1,935.00 | 1,970.00 | 1,905.00 | 1,930.00 | 1,930.00 | 1,672,041 |
| 2024-11-15 | 1,840.00 | 1,875.00 | 1,765.00 | 1,855.00 | 1,855.00 | 2,861,365 |
| 2024-11-14 | 1,820.00 | 1,885.00 | 1,820.00 | 1,835.00 | 1,835.00 | 1,312,946 |
| 2024-11-13 | 1,770.00 | 1,840.00 | 1,755.00 | 1,805.00 | 1,805.00 | 1,222,745 |
| 2024-11-12 | 1,730.00 | 1,750.00 | 1,695.00 | 1,745.00 | 1,745.00 | 1,119,459 |
| 2024-11-11 | 1,655.00 | 1,720.00 | 1,605.00 | 1,710.00 | 1,710.00 | 1,099,617 |
| 2024-11-08 | 1,740.00 | 1,760.00 | 1,590.00 | 1,650.00 | 1,650.00 | 1,619,913 |
| 2024-11-07 | 1,620.00 | 1,725.00 | 1,560.00 | 1,695.00 | 1,695.00 | 2,509,061 |
| 2024-11-06 | 1,730.00 | 1,740.00 | 1,580.00 | 1,605.00 | 1,605.00 | 1,766,848 |
| 2024-11-05 | 1,585.00 | 1,735.00 | 1,505.00 | 1,635.00 | 1,635.00 | 3,455,694 |
| 2024-11-04 | 1,500.00 | 1,565.00 | 1,490.00 | 1,550.00 | 1,550.00 | 1,161,934 |
| 2024-11-01 | 1,470.00 | 1,525.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1,379,306 |
| 2024-10-31 | 1,395.00 | 1,475.00 | 1,355.00 | 1,450.00 | 1,450.00 | 1,906,575 |
| 2024-10-30 | 1,445.00 | 1,480.00 | 1,375.00 | 1,385.00 | 1,385.00 | 2,307,736 |
| 2024-10-29 | 1,315.00 | 1,415.00 | 1,310.00 | 1,400.00 | 1,400.00 | 4,050,304 |
| 2024-10-28 | 1,250.00 | 1,320.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,266,193 |
| 2024-10-25 | 1,255.00 | 1,280.00 | 1,245.00 | 1,250.00 | 1,250.00 | 1,081,261 |
| 2024-10-24 | 1,240.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,245.00 | 1,204,305 |
| 2024-10-23 | 1,215.00 | 1,230.00 | 1,195.00 | 1,215.00 | 1,215.00 | 838,032 |
| 2024-10-22 | 1,210.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | 753,522 |
| 2024-10-21 | 1,170.00 | 1,205.00 | 1,160.00 | 1,195.00 | 1,195.00 | 454,005 |
| 2024-10-18 | 1,165.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 286,005 |
| 2024-10-17 | 1,155.00 | 1,185.00 | 1,130.00 | 1,165.00 | 1,165.00 | 1,156,318 |
| 2024-10-16 | 1,195.00 | 1,210.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,545,519 |
| 2024-10-15 | 1,210.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,195.00 | 2,622,596 |
| 2024-10-14 | 1,215.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 370,991 |
| 2024-10-10 | 1,200.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,215.00 | 1,622,854 |
| 2024-10-09 | 1,155.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,185.00 | 2,390,877 |
| 2024-10-08 | 1,160.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | 701,002 |
| 2024-10-07 | 1,140.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,150.00 | 629,838 |
| 2024-10-04 | 1,075.00 | 1,145.00 | 1,075.00 | 1,140.00 | 1,140.00 | 3,448,715 |
| 2024-10-03 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1,550,239 |
| 2024-10-02 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | 550,649 |
| 2024-10-01 | 1,060.00 | 1,100.00 | 1,050.00 | 1,080.00 | 1,080.00 | 3,621,678 |
| 2024-09-30 | 1,110.00 | 1,120.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2,565,981 |
| 2024-09-27 | 1,125.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,115.00 | 596,643 |
| 2024-09-26 | 1,140.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,115.00 | 912,798 |
| 2024-09-25 | 1,150.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,145.00 | 812,822 |
| 2024-09-24 | 1,155.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,160.00 | 865,494 |
| 2024-09-23 | 1,180.00 | 1,180.00 | 1,120.00 | 1,155.00 | 1,155.00 | 1,283,868 |
| 2024-09-20 | 1,225.00 | 1,225.00 | 1,165.00 | 1,170.00 | 1,170.00 | 784,811 |
| 2024-09-19 | 1,235.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 539,587 |
| 2024-09-18 | 1,225.00 | 1,235.00 | 1,195.00 | 1,220.00 | 1,220.00 | 740,884 |
| 2024-09-17 | 1,215.00 | 1,225.00 | 1,185.00 | 1,220.00 | 1,220.00 | 1,125,918 |
| 2024-09-16 | 1,245.00 | 1,265.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1,415,425 |
| 2024-09-13 | 1,280.00 | 1,295.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1,738,798 |
| 2024-09-12 | 1,280.00 | 1,295.00 | 1,225.00 | 1,275.00 | 1,275.00 | 1,037,168 |
| 2024-09-11 | 1,255.00 | 1,295.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1,198,574 |
| 2024-09-10 | 1,205.00 | 1,255.00 | 1,180.00 | 1,250.00 | 1,250.00 | 2,192,656 |
| 2024-09-09 | 1,130.00 | 1,210.00 | 1,130.00 | 1,200.00 | 1,200.00 | 1,134,261 |
| 2024-09-06 | 1,170.00 | 1,195.00 | 1,125.00 | 1,130.00 | 1,130.00 | 706,891 |
| 2024-09-05 | 1,170.00 | 1,200.00 | 1,125.00 | 1,170.00 | 1,170.00 | 1,076,107 |
| 2024-09-04 | 1,115.00 | 1,165.00 | 1,115.00 | 1,155.00 | 1,155.00 | 955,471 |
| 2024-09-03 | 1,145.00 | 1,150.00 | 1,105.00 | 1,110.00 | 1,110.00 | 907,992 |
| 2024-09-02 | 1,130.00 | 1,170.00 | 1,125.00 | 1,155.00 | 1,155.00 | 1,119,101 |
| 2024-08-30 | 1,105.00 | 1,160.00 | 1,095.00 | 1,120.00 | 1,120.00 | 1,572,257 |
| 2024-08-29 | 1,045.00 | 1,085.00 | 1,030.00 | 1,075.00 | 1,075.00 | 1,070,801 |
| 2024-08-28 | 991.00 | 1,045.00 | 991.00 | 1,040.00 | 1,040.00 | 1,323,375 |
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.