Distribuidora de Gas del Centro S.A. (BCBA:DGCE)
Argentina · Delayed Price · Currency is ARS 1,160.00
-5.00 (-0.43%)
At close: Sep 19, 2025
BCBA:DGCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,130.00 | 1,195.00 | 1,125.00 | 1,160.00 | 1,160.00 | -0.43% | 2,475 |
| Sep 18, 2025 | 1,235.00 | 1,235.00 | 1,130.00 | 1,165.00 | 1,165.00 | -9.34% | 5,812 |
| Sep 17, 2025 | 1,335.00 | 1,345.00 | 1,210.00 | 1,285.00 | 1,285.00 | -1.91% | 2,163 |
| Sep 16, 2025 | 1,280.00 | 1,350.00 | 1,265.00 | 1,310.00 | 1,310.00 | 4.38% | 3,441 |
| Sep 15, 2025 | 1,245.00 | 1,300.00 | 1,240.00 | 1,255.00 | 1,255.00 | -3.09% | 17,319 |
| Sep 12, 2025 | 1,350.00 | 1,350.00 | 1,250.00 | 1,295.00 | 1,295.00 | -1.89% | 10,047 |
| Sep 11, 2025 | 1,335.00 | 1,445.00 | 1,305.00 | 1,320.00 | 1,320.00 | -3.65% | 3,630 |
| Sep 10, 2025 | 1,295.00 | 1,380.00 | 1,295.00 | 1,370.00 | 1,370.00 | 5.79% | 11,854 |
| Sep 9, 2025 | 1,360.00 | 1,370.00 | 1,275.00 | 1,295.00 | 1,295.00 | -5.47% | 8,217 |
| Sep 8, 2025 | 1,395.00 | 1,395.00 | 1,140.00 | 1,370.00 | 1,370.00 | -4.86% | 3,048 |
| Sep 5, 2025 | 1,420.00 | 1,450.00 | 1,385.00 | 1,440.00 | 1,440.00 | 2.86% | 3,494 |
| Sep 4, 2025 | 1,395.00 | 1,410.00 | 1,325.00 | 1,400.00 | 1,400.00 | 2.19% | 2,175 |
| Sep 3, 2025 | 1,390.00 | 1,450.00 | 1,345.00 | 1,370.00 | 1,370.00 | -1.08% | 2,649 |
| Sep 2, 2025 | 1,430.00 | 1,430.00 | 1,325.00 | 1,385.00 | 1,385.00 | -0.72% | 1,234 |
| Sep 1, 2025 | 1,440.00 | 1,490.00 | 1,350.00 | 1,395.00 | 1,395.00 | -5.74% | 11,659 |
| Aug 29, 2025 | 1,500.00 | 1,580.00 | 1,460.00 | 1,480.00 | 1,480.00 | -2.31% | 6,899 |
| Aug 28, 2025 | 1,485.00 | 1,550.00 | 1,485.00 | 1,515.00 | 1,515.00 | 3.06% | 2,700 |
| Aug 27, 2025 | 1,580.00 | 1,595.00 | 1,460.00 | 1,470.00 | 1,470.00 | -5.77% | 5,392 |
| Aug 26, 2025 | 1,525.00 | 1,590.00 | 1,475.00 | 1,560.00 | 1,560.00 | 1.63% | 7,250 |
| Aug 25, 2025 | 1,700.00 | 1,700.00 | 1,470.00 | 1,535.00 | 1,535.00 | -8.36% | 10,751 |
| Aug 22, 2025 | 1,735.00 | 1,735.00 | 1,645.00 | 1,675.00 | 1,675.00 | -0.59% | 5,730 |
| Aug 21, 2025 | 1,625.00 | 1,700.00 | 1,610.00 | 1,685.00 | 1,685.00 | 2.43% | 2,328 |
| Aug 20, 2025 | 1,655.00 | 1,805.00 | 1,605.00 | 1,645.00 | 1,645.00 | -2.37% | 2,669 |
| Aug 19, 2025 | 1,800.00 | 1,800.00 | 1,685.00 | 1,685.00 | 1,685.00 | -5.07% | 2,256 |
| Aug 18, 2025 | 1,750.00 | 1,820.00 | 1,690.00 | 1,775.00 | 1,775.00 | 3.50% | 4,079 |
| Aug 14, 2025 | 1,740.00 | 1,760.00 | 1,715.00 | 1,715.00 | 1,715.00 | -3.38% | 1,505 |
| Aug 13, 2025 | 1,750.00 | 1,785.00 | 1,750.00 | 1,775.00 | 1,775.00 | - | 1,221 |
| Aug 12, 2025 | 1,770.00 | 1,840.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.66% | 5,028 |
| Aug 11, 2025 | 1,860.00 | 1,930.00 | 1,750.00 | 1,805.00 | 1,805.00 | -2.17% | 19,472 |
| Aug 8, 2025 | 1,850.00 | 1,875.00 | 1,810.00 | 1,845.00 | 1,845.00 | -2.89% | 2,015 |
| Aug 7, 2025 | 1,955.00 | 1,980.00 | 1,850.00 | 1,900.00 | 1,900.00 | -1.04% | 3,398 |
| Aug 6, 2025 | 1,870.00 | 1,940.00 | 1,870.00 | 1,920.00 | 1,920.00 | 4.63% | 7,182 |
| Aug 5, 2025 | 1,810.00 | 1,840.00 | 1,775.00 | 1,835.00 | 1,835.00 | 0.55% | 3,365 |
| Aug 4, 2025 | 1,845.00 | 1,845.00 | 1,780.00 | 1,825.00 | 1,825.00 | 0.27% | 5,723 |
| Aug 1, 2025 | 1,820.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,820.00 | -1.36% | 3,881 |
| Jul 31, 2025 | 1,900.00 | 1,930.00 | 1,810.00 | 1,845.00 | 1,845.00 | -1.60% | 4,087 |
| Jul 30, 2025 | 1,980.00 | 1,980.00 | 1,855.00 | 1,875.00 | 1,875.00 | -1.83% | 3,118 |
| Jul 29, 2025 | 1,835.00 | 1,955.00 | 1,835.00 | 1,910.00 | 1,910.00 | 5.23% | 23,702 |
| Jul 28, 2025 | 1,685.00 | 1,830.00 | 1,685.00 | 1,815.00 | 1,815.00 | 6.76% | 9,586 |
| Jul 25, 2025 | 1,620.00 | 1,730.00 | 1,620.00 | 1,700.00 | 1,700.00 | 3.98% | 4,650 |
| Jul 24, 2025 | 1,620.00 | 1,640.00 | 1,580.00 | 1,635.00 | 1,635.00 | -0.30% | 4,231 |
| Jul 23, 2025 | 1,605.00 | 1,655.00 | 1,605.00 | 1,640.00 | 1,640.00 | 2.50% | 12,374 |
| Jul 22, 2025 | 1,700.00 | 1,700.00 | 1,585.00 | 1,600.00 | 1,600.00 | -4.19% | 1,762 |
| Jul 21, 2025 | 1,670.00 | 1,735.00 | 1,640.00 | 1,670.00 | 1,670.00 | -2.62% | 2,241 |
| Jul 18, 2025 | 1,660.00 | 1,745.00 | 1,660.00 | 1,715.00 | 1,715.00 | 1.18% | 1,689 |
| Jul 17, 2025 | 1,655.00 | 1,715.00 | 1,655.00 | 1,695.00 | 1,695.00 | 1.50% | 3,690 |
| Jul 16, 2025 | 1,685.00 | 1,740.00 | 1,655.00 | 1,670.00 | 1,670.00 | -2.62% | 4,816 |
| Jul 15, 2025 | 1,695.00 | 1,730.00 | 1,650.00 | 1,715.00 | 1,715.00 | - | 4,647 |
| Jul 14, 2025 | 1,690.00 | 1,725.00 | 1,650.00 | 1,715.00 | 1,715.00 | 1.48% | 5,592 |
| Jul 11, 2025 | 1,735.00 | 1,735.00 | 1,600.00 | 1,690.00 | 1,690.00 | -1.17% | 3,611 |