Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,013.50 +6.25 (+0.16%) Dow Futures
32,681.00 +50.00 (+0.15%) Nasdaq Futures
12,810.50 +22.00 (+0.17%) Russell 2000 Futures
1,771.60 +4.30 (+0.24%) Crude Oil
72.77 -0.04 (-0.05%) Gold
1,960.50 +6.70 (+0.34%)
Distribuidora de Gas Cuyana S.A. (DGCU2.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Follow
At close: 04:55PM ART
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 188.00 | 198.00 | 183.00 | 194.50 | 194.50 | 110,529 |
| Mar 23, 2023 | 196.50 | 196.50 | 183.25 | 187.50 | 187.50 | 15,255 |
| Mar 22, 2023 | 187.00 | 191.50 | 182.50 | 189.25 | 189.25 | 18,030 |
| Mar 21, 2023 | 189.00 | 190.00 | 181.50 | 188.25 | 188.25 | 119,407 |
| Mar 20, 2023 | 195.50 | 195.50 | 185.00 | 185.00 | 185.00 | 46,909 |
| Mar 17, 2023 | 178.75 | 189.00 | 170.00 | 187.00 | 187.00 | 136,914 |
| Mar 16, 2023 | 174.00 | 181.00 | 166.50 | 175.75 | 175.75 | 112,725 |
| Mar 15, 2023 | 166.00 | 172.00 | 161.00 | 170.00 | 170.00 | 155,506 |
| Mar 14, 2023 | 185.75 | 186.00 | 166.00 | 168.50 | 168.50 | 231,681 |
| Mar 13, 2023 | 191.00 | 194.00 | 175.00 | 178.25 | 178.25 | 276,888 |
| Mar 10, 2023 | 209.50 | 209.50 | 191.00 | 192.00 | 192.00 | 105,910 |
| Mar 09, 2023 | 200.25 | 214.00 | 194.00 | 206.00 | 206.00 | 101,311 |
| Mar 08, 2023 | 202.00 | 203.00 | 195.00 | 202.50 | 202.50 | 23,961 |
| Mar 07, 2023 | 206.50 | 210.00 | 201.00 | 203.00 | 203.00 | 28,684 |
| Mar 06, 2023 | 206.00 | 211.75 | 201.25 | 207.00 | 207.00 | 51,266 |
| Mar 03, 2023 | 205.00 | 207.00 | 201.00 | 206.50 | 206.50 | 21,559 |
| Mar 02, 2023 | 207.00 | 212.75 | 205.00 | 206.25 | 206.25 | 15,037 |
| Mar 01, 2023 | 213.00 | 213.00 | 203.00 | 212.00 | 212.00 | 25,925 |
| Feb 28, 2023 | 212.00 | 220.00 | 208.00 | 212.00 | 212.00 | 15,066 |
| Feb 27, 2023 | 212.00 | 216.00 | 202.25 | 207.75 | 207.75 | 36,570 |
| Feb 24, 2023 | 212.00 | 212.50 | 200.50 | 212.00 | 212.00 | 34,808 |
| Feb 23, 2023 | 212.50 | 212.50 | 204.25 | 211.50 | 211.50 | 16,318 |
| Feb 22, 2023 | 207.00 | 212.00 | 205.00 | 209.50 | 209.50 | 24,459 |
| Feb 17, 2023 | 218.00 | 219.00 | 209.25 | 213.00 | 213.00 | 13,194 |
| Feb 16, 2023 | 222.25 | 222.25 | 214.50 | 217.25 | 217.25 | 11,434 |
| Feb 15, 2023 | 226.00 | 226.00 | 216.00 | 217.50 | 217.50 | 7,571 |
| Feb 14, 2023 | 218.00 | 219.50 | 215.00 | 217.00 | 217.00 | 28,385 |
| Feb 13, 2023 | 225.00 | 225.00 | 214.00 | 221.00 | 221.00 | 67,289 |
| Feb 10, 2023 | 223.00 | 223.00 | 215.75 | 221.00 | 221.00 | 23,453 |
| Feb 09, 2023 | 218.00 | 222.50 | 215.25 | 219.25 | 219.25 | 43,725 |
| Feb 08, 2023 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 80,106 |
| Feb 07, 2023 | 210.50 | 215.00 | 210.50 | 214.00 | 214.00 | 71,733 |
| Feb 06, 2023 | 215.00 | 215.00 | 208.00 | 208.00 | 208.00 | 43,689 |
| Feb 03, 2023 | 217.00 | 219.75 | 210.00 | 215.00 | 215.00 | 80,283 |
| Feb 02, 2023 | 225.00 | 229.00 | 217.00 | 219.75 | 219.75 | 46,128 |
| Feb 01, 2023 | 225.00 | 227.00 | 218.00 | 220.00 | 220.00 | 70,185 |
| Jan 31, 2023 | 217.50 | 225.00 | 210.00 | 220.00 | 220.00 | 57,321 |
| Jan 30, 2023 | 224.00 | 224.75 | 214.50 | 215.00 | 215.00 | 67,967 |
| Jan 27, 2023 | 228.00 | 228.00 | 217.00 | 217.50 | 217.50 | 50,280 |
| Jan 26, 2023 | 230.00 | 236.00 | 225.00 | 229.00 | 229.00 | 64,806 |
| Jan 25, 2023 | 216.50 | 233.00 | 209.50 | 224.50 | 224.50 | 132,118 |
| Jan 24, 2023 | 217.00 | 217.00 | 207.00 | 216.00 | 216.00 | 35,504 |
| Jan 23, 2023 | 210.00 | 217.00 | 206.00 | 211.75 | 211.75 | 107,066 |
| Jan 20, 2023 | 194.75 | 209.50 | 187.00 | 201.50 | 201.50 | 166,819 |
| Jan 19, 2023 | 187.00 | 192.50 | 180.00 | 186.50 | 186.50 | 333,039 |
| Jan 18, 2023 | 210.00 | 212.00 | 185.00 | 192.00 | 192.00 | 144,718 |
| Jan 17, 2023 | 206.00 | 211.00 | 200.75 | 206.50 | 206.50 | 144,946 |
| Jan 16, 2023 | 200.00 | 215.00 | 195.00 | 209.00 | 209.00 | 142,414 |
| Jan 13, 2023 | 201.50 | 202.00 | 194.00 | 197.00 | 197.00 | 117,076 |
| Jan 12, 2023 | 200.00 | 206.00 | 196.00 | 198.25 | 198.25 | 82,475 |
| Jan 11, 2023 | 204.25 | 206.50 | 197.00 | 199.50 | 199.50 | 176,295 |
| Jan 10, 2023 | 210.00 | 213.00 | 201.50 | 205.00 | 205.00 | 154,233 |
| Jan 09, 2023 | 214.50 | 214.50 | 207.00 | 211.00 | 211.00 | 112,618 |
| Jan 06, 2023 | 210.00 | 214.00 | 205.00 | 210.25 | 210.25 | 190,786 |
| Jan 05, 2023 | 198.50 | 209.00 | 196.00 | 207.50 | 207.50 | 124,606 |
| Jan 04, 2023 | 197.00 | 200.00 | 191.00 | 198.25 | 198.25 | 85,311 |
| Jan 03, 2023 | 198.75 | 198.75 | 191.50 | 195.00 | 195.00 | 115,385 |
| Jan 02, 2023 | 188.00 | 198.00 | 185.00 | 194.75 | 194.75 | 160,544 |
| Dec 30, 2022 | 180.00 | 188.75 | 177.25 | 186.50 | 186.50 | 96,607 |
| Dec 29, 2022 | 178.00 | 179.50 | 170.25 | 177.75 | 177.75 | 113,263 |
| Dec 28, 2022 | 185.00 | 185.00 | 172.50 | 177.00 | 177.00 | 244,956 |
| Dec 27, 2022 | 168.00 | 185.00 | 164.00 | 180.50 | 180.50 | 224,949 |
| Dec 26, 2022 | 164.00 | 171.00 | 162.00 | 163.00 | 163.00 | 205,413 |
| Dec 23, 2022 | 150.00 | 159.50 | 149.00 | 159.50 | 159.50 | 180,693 |
| Dec 22, 2022 | 150.00 | 154.00 | 147.00 | 151.00 | 151.00 | 116,562 |
| Dec 21, 2022 | 141.00 | 152.00 | 140.00 | 145.00 | 145.00 | 106,465 |
| Dec 20, 2022 | 137.00 | 144.75 | 137.00 | 140.25 | 140.25 | 10,630 |
| Dec 19, 2022 | 138.75 | 141.00 | 131.50 | 138.50 | 138.50 | 59,080 |
| Dec 16, 2022 | 139.25 | 139.25 | 134.25 | 137.00 | 137.00 | 75,321 |
| Dec 15, 2022 | 140.00 | 142.00 | 138.00 | 139.50 | 139.50 | 31,333 |
| Dec 14, 2022 | 141.75 | 144.50 | 137.00 | 140.00 | 140.00 | 58,628 |
| Dec 13, 2022 | 147.50 | 147.50 | 140.00 | 142.00 | 142.00 | 28,072 |
| Dec 12, 2022 | 142.00 | 142.00 | 136.50 | 140.00 | 140.00 | 99,419 |
| Dec 07, 2022 | 134.00 | 144.75 | 133.50 | 142.00 | 142.00 | 182,833 |
| Dec 06, 2022 | 133.50 | 133.50 | 130.00 | 131.75 | 131.75 | 55,233 |
| Dec 05, 2022 | 140.00 | 145.00 | 130.00 | 130.75 | 130.75 | 131,427 |
| Dec 02, 2022 | 138.00 | 140.50 | 134.00 | 138.00 | 138.00 | 89,388 |
| Dec 01, 2022 | 133.00 | 137.00 | 129.00 | 136.75 | 136.75 | 231,566 |
| Nov 30, 2022 | 128.00 | 130.00 | 124.00 | 130.00 | 130.00 | 192,342 |
| Nov 29, 2022 | 119.50 | 127.00 | 119.00 | 126.00 | 126.00 | 220,615 |
| Nov 28, 2022 | 115.50 | 119.00 | 113.25 | 116.75 | 116.75 | 225,336 |
| Nov 25, 2022 | 112.00 | 117.00 | 111.50 | 113.75 | 113.75 | 107,662 |
| Nov 24, 2022 | 105.00 | 115.00 | 103.00 | 112.00 | 112.00 | 422,801 |
| Nov 23, 2022 | 108.00 | 111.00 | 103.00 | 104.00 | 104.00 | 368,633 |
| Nov 22, 2022 | 108.00 | 108.00 | 104.00 | 106.50 | 106.50 | 160,461 |
| Nov 18, 2022 | 100.00 | 108.00 | 99.00 | 105.00 | 105.00 | 83,428 |
| Nov 17, 2022 | 95.50 | 104.00 | 93.50 | 101.00 | 101.00 | 102,022 |
| Nov 16, 2022 | 91.00 | 96.00 | 91.00 | 95.50 | 95.50 | 61,497 |
| Nov 15, 2022 | 88.70 | 92.30 | 88.70 | 91.90 | 91.90 | 252,640 |
| Nov 14, 2022 | 82.10 | 88.80 | 82.00 | 88.50 | 88.50 | 218,742 |
| Nov 11, 2022 | 82.10 | 83.90 | 80.10 | 83.90 | 83.90 | 49,683 |
| Nov 10, 2022 | 82.00 | 82.50 | 79.90 | 82.50 | 82.50 | 47,378 |
| Nov 09, 2022 | 83.60 | 83.80 | 80.20 | 80.20 | 80.20 | 16,911 |
| Nov 08, 2022 | 85.00 | 85.00 | 83.00 | 83.80 | 83.80 | 14,267 |
| Nov 07, 2022 | 84.00 | 85.80 | 83.50 | 84.50 | 84.50 | 24,807 |
| Nov 04, 2022 | 84.00 | 85.50 | 82.00 | 85.20 | 85.20 | 155,020 |
| Nov 03, 2022 | 87.00 | 87.00 | 84.00 | 84.70 | 84.70 | 79,045 |
| Nov 02, 2022 | 88.00 | 88.00 | 84.00 | 86.50 | 86.50 | 14,897 |
| Nov 01, 2022 | 87.80 | 90.00 | 86.00 | 88.30 | 88.30 | 55,092 |
| Oct 31, 2022 | 87.00 | 88.40 | 86.70 | 86.70 | 86.70 | 31,471 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
