U.S. Markets open in 2 hrs 12 mins

GAZPROM PJSC CEDEAR EACH REP 0. (OGZD.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
36.20+0.40 (+1.12%)
At close: 4:40PM ART
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201736.3036.7036.0036.1036.104,772
Sep 22, 201736.0036.0035.5035.8035.807,248
Sep 21, 201735.2536.4035.2036.4036.4019,664
Sep 20, 201736.2036.2036.2036.2036.20606
Sep 19, 201736.1536.1535.4035.4035.4045,964
Sep 18, 201736.1036.2035.8036.2036.2010,144
Sep 15, 201735.6035.8035.6035.8035.8012,398
Sep 14, 20170.000.000.000.000.00-
Sep 13, 20170.000.000.000.000.00-
Sep 12, 20170.000.000.000.000.00-
Sep 11, 20170.000.000.000.000.00-
Sep 08, 201735.2035.2035.2035.2035.20-
Sep 07, 201735.2035.2035.2035.2035.20-
Sep 06, 20170.000.000.000.000.00-
Sep 05, 20170.000.000.000.000.00-
Sep 04, 201735.2035.4035.2035.2035.202,520
Sep 01, 201735.2035.5035.2035.2035.2012,978
Aug 31, 201734.7035.0034.6535.0035.002,920
Aug 30, 201734.7034.7034.7034.7034.70200
Aug 29, 201734.7534.9034.7534.7534.75810
Aug 28, 201735.5035.5034.8034.9034.902,138
Aug 25, 201735.2535.5035.2535.5035.502,800
Aug 24, 201735.5035.5033.7034.0034.004,316
Aug 23, 201733.9035.5033.6035.5035.502,466
Aug 22, 201733.0034.0033.0034.0034.00240
Aug 18, 201733.0033.0033.0033.0033.001,082
Aug 17, 201732.5033.0032.5033.0033.0060
Aug 16, 201732.6533.7032.6533.7033.7010,370
Aug 15, 201733.5033.5033.0533.4533.456,790
Aug 14, 201734.5034.5033.5033.5033.504,256
Aug 11, 201734.8534.8534.8534.8534.85428
Aug 10, 201735.0035.0034.9035.0035.001,170
Aug 09, 201735.0035.0034.3534.3534.35400
Aug 08, 201735.6035.6035.6035.6035.60380
Aug 07, 201735.5035.5035.2035.5035.5022,106
Aug 04, 201735.2037.0035.2036.6036.60200
Aug 03, 201735.2035.2035.2035.2035.20380
Aug 02, 201734.9034.9034.8034.8034.80944
Aug 01, 201734.6034.6034.6034.6034.60-
Jul 31, 201737.0037.0034.6034.6034.604,920
Jul 28, 201734.5036.0034.5036.0036.0026,452
Jul 27, 201735.7035.9034.9535.9035.9021,670
Jul 26, 201734.5035.7034.5035.7035.7013,998
Jul 25, 201734.5034.6034.5034.6034.602,150
Jul 24, 201735.3035.3035.3035.3035.30-
Jul 21, 201735.3035.3035.3035.3035.30212
Jul 20, 201734.8035.3034.7035.3035.301,430
Jul 19, 201734.0034.5034.0034.5034.501,968
Jul 19, 20170.133925 Dividend
Jul 18, 201734.4034.5034.0034.0033.875,310
Jul 17, 201735.0035.7035.0035.2035.0611,502
Jul 14, 201736.0036.0035.5035.5035.365,656
Jul 13, 201735.4035.6035.4035.5535.4120,300
Jul 12, 201735.5035.5035.0035.4035.2650,460
Jul 11, 201734.9034.9034.6034.6034.461,400
Jul 10, 201735.0035.1035.0035.1034.967,464
Jul 07, 201735.5035.5034.2535.5035.366,858
Jul 06, 201735.2536.0035.2536.0035.8670
Jul 05, 201734.6035.2034.1035.2035.061,716
Jul 04, 201735.0035.8034.7535.8035.661,720
Jul 03, 201733.5534.5033.5534.5034.361,918
Jun 30, 201734.0034.0032.9532.9532.823,510
Jun 29, 201733.1533.1532.7533.0032.873,428
Jun 28, 201733.0033.1032.8032.8532.726,162
Jun 27, 201733.4533.4532.8032.8032.6712,050
Jun 26, 201732.5033.0032.5033.0032.87100
Jun 23, 201732.5032.5032.0032.3532.2220,946
Jun 22, 201732.0032.5032.0032.4032.271,000
Jun 21, 201732.5033.0031.4031.6031.4857,416
Jun 19, 201732.6033.0032.5032.5032.371,030
Jun 16, 201732.3034.0032.0034.0033.874,390
Jun 15, 201732.5032.5032.5032.5032.371,600
Jun 14, 201732.8032.8031.9032.3032.1724,204
Jun 13, 201733.4033.5033.0033.5033.3714,640
Jun 12, 201734.3534.3533.4033.5033.3721,736
Jun 09, 201733.7034.0033.3034.0033.8719,440
Jun 08, 201734.0034.2033.5034.1033.9735,464
Jun 07, 201734.0034.3033.5034.3034.165,934
Jun 06, 201734.0034.3033.8034.3034.167,424
Jun 05, 201734.5035.0033.5035.0034.8626,316
Jun 02, 201733.8034.5033.5034.5034.3614,042
Jun 01, 201734.0034.0033.5033.8033.672,052
May 31, 201734.2034.2033.9034.1033.9711,592
May 30, 201734.6035.5034.6035.5035.361,300
May 29, 201736.0036.0035.5035.5035.361,550
May 26, 201734.6034.9034.1034.9034.7612,296
May 24, 201736.0036.0034.6034.6034.461,096
May 23, 201736.6036.6035.7535.7535.616,756
May 22, 201735.0036.5035.0036.5036.36680
May 19, 201735.0035.5034.6035.5035.363,692
May 18, 201735.0036.0034.5036.0035.861,798
May 17, 201736.0036.0035.6035.6035.463,278
May 16, 201736.0036.0036.0036.0035.86250
May 15, 201736.0036.0036.0036.0035.86350
May 12, 201736.0036.0035.9035.9035.761,230
May 11, 201735.0036.2035.0036.2036.062,268
May 10, 201735.5036.5035.5035.9535.813,782
May 09, 201736.0036.0035.6035.6035.462,970
May 08, 201735.5036.0035.5036.0035.861,220
May 05, 201735.0035.6035.0035.5035.3610,862
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...