Distribuidora de Gas del Centro S.A. (BCBA:DGCE)
Argentina · Delayed Price · Currency is ARS 1,775.00
-30.00 (-1.66%)
At close: Aug 12, 2025, 5:00 PM BRT
BCBA:DGCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,770.00 | 1,840.00 | 1,765.00 | 1,775.00 | - | -1.66% | 5,028 |
| Aug 11, 2025 | 1,860.00 | 1,930.00 | 1,750.00 | 1,805.00 | - | -2.17% | 19,472 |
| Aug 8, 2025 | 1,850.00 | 1,875.00 | 1,810.00 | 1,845.00 | - | -2.89% | 2,015 |
| Aug 7, 2025 | 1,955.00 | 1,980.00 | 1,850.00 | 1,900.00 | - | -1.04% | 3,398 |
| Aug 6, 2025 | 1,870.00 | 1,940.00 | 1,870.00 | 1,920.00 | - | 4.63% | 7,182 |
| Aug 5, 2025 | 1,810.00 | 1,840.00 | 1,775.00 | 1,835.00 | - | 0.55% | 3,365 |
| Aug 4, 2025 | 1,845.00 | 1,845.00 | 1,780.00 | 1,825.00 | - | 0.27% | 5,723 |
| Aug 1, 2025 | 1,820.00 | 1,820.00 | 1,750.00 | 1,820.00 | - | -1.36% | 3,881 |
| Jul 31, 2025 | 1,900.00 | 1,930.00 | 1,810.00 | 1,845.00 | - | -1.60% | 4,087 |
| Jul 30, 2025 | 1,980.00 | 1,980.00 | 1,855.00 | 1,875.00 | - | -1.83% | 3,118 |
| Jul 29, 2025 | 1,835.00 | 1,955.00 | 1,835.00 | 1,910.00 | - | 5.23% | 23,702 |
| Jul 28, 2025 | 1,685.00 | 1,830.00 | 1,685.00 | 1,815.00 | - | 6.76% | 9,586 |
| Jul 25, 2025 | 1,620.00 | 1,730.00 | 1,620.00 | 1,700.00 | - | 3.98% | 4,650 |
| Jul 24, 2025 | 1,620.00 | 1,640.00 | 1,580.00 | 1,635.00 | - | -0.30% | 4,231 |
| Jul 23, 2025 | 1,605.00 | 1,655.00 | 1,605.00 | 1,640.00 | - | 2.50% | 12,374 |
| Jul 22, 2025 | 1,700.00 | 1,700.00 | 1,585.00 | 1,600.00 | - | -4.19% | 1,762 |
| Jul 21, 2025 | 1,670.00 | 1,735.00 | 1,640.00 | 1,670.00 | - | -2.62% | 2,241 |
| Jul 18, 2025 | 1,660.00 | 1,745.00 | 1,660.00 | 1,715.00 | - | 1.18% | 1,689 |
| Jul 17, 2025 | 1,655.00 | 1,715.00 | 1,655.00 | 1,695.00 | - | 1.50% | 3,690 |
| Jul 16, 2025 | 1,685.00 | 1,740.00 | 1,655.00 | 1,670.00 | - | -2.62% | 4,816 |
| Jul 15, 2025 | 1,695.00 | 1,730.00 | 1,650.00 | 1,715.00 | - | - | 4,647 |
| Jul 14, 2025 | 1,690.00 | 1,725.00 | 1,650.00 | 1,715.00 | - | 1.48% | 5,592 |
| Jul 11, 2025 | 1,735.00 | 1,735.00 | 1,600.00 | 1,690.00 | - | -1.17% | 3,611 |
| Jul 10, 2025 | 1,740.00 | 1,740.00 | 1,660.00 | 1,710.00 | - | -2.01% | 1,897 |
| Jul 8, 2025 | 1,650.00 | 1,800.00 | 1,650.00 | 1,745.00 | - | 4.18% | 9,589 |
| Jul 7, 2025 | 1,670.00 | 1,720.00 | 1,640.00 | 1,675.00 | - | -1.47% | 3,920 |
| Jul 4, 2025 | 1,710.00 | 1,745.00 | 1,665.00 | 1,700.00 | - | -0.29% | 3,299 |
| Jul 3, 2025 | 1,690.00 | 1,745.00 | 1,675.00 | 1,705.00 | - | 0.59% | 5,390 |
| Jul 2, 2025 | 1,665.00 | 1,730.00 | 1,665.00 | 1,695.00 | - | 1.19% | 11,877 |
| Jul 1, 2025 | 1,605.00 | 1,680.00 | 1,605.00 | 1,675.00 | - | 2.76% | 6,407 |
| Jun 30, 2025 | 1,650.00 | 1,710.00 | 1,600.00 | 1,630.00 | - | -3.55% | 7,820 |
| Jun 27, 2025 | 1,770.00 | 1,770.00 | 1,645.00 | 1,690.00 | - | -3.43% | 18,177 |
| Jun 26, 2025 | 1,775.00 | 1,780.00 | 1,710.00 | 1,750.00 | - | 1.74% | 3,597 |
| Jun 25, 2025 | 1,800.00 | 1,800.00 | 1,710.00 | 1,720.00 | - | -2.55% | 7,837 |
| Jun 24, 2025 | 1,605.00 | 1,785.00 | 1,605.00 | 1,765.00 | - | 7.95% | 5,359 |
| Jun 23, 2025 | 1,730.00 | 1,730.00 | 1,605.00 | 1,635.00 | - | -5.49% | 2,375 |
| Jun 19, 2025 | 1,745.00 | 1,750.00 | 1,650.00 | 1,730.00 | - | 1.47% | 1,089 |
| Jun 18, 2025 | 1,700.00 | 1,745.00 | 1,660.00 | 1,705.00 | - | -2.29% | 6,270 |
| Jun 17, 2025 | 1,805.00 | 1,830.00 | 1,700.00 | 1,745.00 | - | -2.24% | 3,696 |
| Jun 13, 2025 | 1,840.00 | 1,840.00 | 1,750.00 | 1,785.00 | - | -2.72% | 5,266 |
| Jun 12, 2025 | 1,870.00 | 1,925.00 | 1,820.00 | 1,835.00 | - | -1.87% | 1,899 |
| Jun 11, 2025 | 1,855.00 | 2,000.00 | 1,825.00 | 1,870.00 | - | -0.80% | 4,983 |
| Jun 10, 2025 | 1,750.00 | 1,960.00 | 1,750.00 | 1,885.00 | - | 3.86% | 7,024 |
| Jun 9, 2025 | 1,880.00 | 1,880.00 | 1,785.00 | 1,815.00 | - | -2.94% | 3,003 |
| Jun 6, 2025 | 1,950.00 | 1,950.00 | 1,845.00 | 1,870.00 | - | -0.27% | 5,084 |
| Jun 5, 2025 | 1,930.00 | 1,980.00 | 1,855.00 | 1,875.00 | - | -4.58% | 1,657 |
| Jun 4, 2025 | 1,955.00 | 2,020.00 | 1,955.00 | 1,965.00 | - | -2.00% | 5,091 |
| Jun 3, 2025 | 1,965.00 | 2,075.00 | 1,960.00 | 2,005.00 | - | -0.74% | 7,763 |
| Jun 2, 2025 | 2,000.00 | 2,100.00 | 1,915.00 | 2,020.00 | - | 1.25% | 33,237 |
| May 30, 2025 | 1,990.00 | 2,040.00 | 1,940.00 | 1,995.00 | - | 1.01% | 5,772 |