Distribuidora de Gas del Centro S.A. (BCBA:DGCE)
Argentina · Delayed Price · Currency is ARS 2,475.00
+30.00 (1.23%)
At close: Nov 19, 2025
BCBA:DGCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2,460.00 | 2,575.00 | 2,390.00 | 2,395.00 | 2,395.00 | -3.23% | 2,050 |
| Nov 19, 2025 | 2,490.00 | 2,495.00 | 2,420.00 | 2,475.00 | 2,475.00 | 1.23% | 8,948 |
| Nov 18, 2025 | 2,450.00 | 2,505.00 | 2,410.00 | 2,445.00 | 2,445.00 | -2.78% | 1,081 |
| Nov 17, 2025 | 2,515.00 | 2,590.00 | 2,450.00 | 2,515.00 | 2,515.00 | 4.36% | 2,996 |
| Nov 14, 2025 | 2,405.00 | 2,480.00 | 2,395.00 | 2,410.00 | 2,410.00 | 1.69% | 2,456 |
| Nov 13, 2025 | 2,475.00 | 2,500.00 | 2,360.00 | 2,370.00 | 2,370.00 | -8.67% | 4,478 |
| Nov 12, 2025 | 2,545.00 | 2,665.00 | 2,485.00 | 2,595.00 | 2,408.03 | 1.96% | 15,681 |
| Nov 11, 2025 | 2,500.00 | 2,640.00 | 2,450.00 | 2,545.00 | 2,361.64 | 2.83% | 4,006 |
| Nov 10, 2025 | 2,360.00 | 2,590.00 | 2,360.00 | 2,475.00 | 2,296.68 | 4.87% | 4,083 |
| Nov 7, 2025 | 2,405.00 | 2,450.00 | 2,335.00 | 2,360.00 | 2,189.97 | -3.08% | 2,437 |
| Nov 6, 2025 | 2,460.00 | 2,550.00 | 2,410.00 | 2,435.00 | 2,259.56 | -3.37% | 2,412 |
| Nov 5, 2025 | 2,440.00 | 2,580.00 | 2,400.00 | 2,520.00 | 2,338.44 | 3.92% | 4,714 |
| Nov 4, 2025 | 2,360.00 | 2,450.00 | 2,255.00 | 2,425.00 | 2,250.28 | 1.89% | 4,001 |
| Nov 3, 2025 | 2,390.00 | 2,660.00 | 2,290.00 | 2,380.00 | 2,208.52 | 1.49% | 10,926 |
| Oct 31, 2025 | 2,205.00 | 2,390.00 | 2,205.00 | 2,345.00 | 2,176.05 | 8.31% | 10,497 |
| Oct 30, 2025 | 2,065.00 | 2,230.00 | 2,060.00 | 2,165.00 | 2,009.02 | 0.46% | 24,566 |
| Oct 29, 2025 | 2,000.00 | 2,200.00 | 2,000.00 | 2,155.00 | 1,999.74 | 6.95% | 10,137 |
| Oct 28, 2025 | 1,925.00 | 2,085.00 | 1,860.00 | 2,015.00 | 1,869.82 | 3.60% | 27,530 |
| Oct 27, 2025 | 1,900.00 | 2,150.00 | 1,900.00 | 1,945.00 | 1,804.87 | 15.09% | 34,495 |
| Oct 24, 2025 | 1,640.00 | 1,695.00 | 1,640.00 | 1,690.00 | 1,568.24 | 0.30% | 1,387 |
| Oct 23, 2025 | 1,615.00 | 1,725.00 | 1,615.00 | 1,685.00 | 1,563.60 | 3.37% | 1,566 |
| Oct 22, 2025 | 1,600.00 | 1,635.00 | 1,600.00 | 1,630.00 | 1,512.56 | -0.31% | 2,442 |
| Oct 21, 2025 | 1,595.00 | 1,670.00 | 1,580.00 | 1,635.00 | 1,517.20 | 1.87% | 24,178 |
| Oct 20, 2025 | 1,590.00 | 1,635.00 | 1,590.00 | 1,605.00 | 1,489.36 | 0.31% | 10,187 |
| Oct 17, 2025 | 1,580.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,484.72 | - | 4,320 |
| Oct 16, 2025 | 1,580.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,484.72 | - | 55,352 |
| Oct 15, 2025 | 1,625.00 | 1,650.00 | 1,570.00 | 1,600.00 | 1,484.72 | 0.95% | 16,565 |
| Oct 14, 2025 | 1,550.00 | 1,630.00 | 1,550.00 | 1,585.00 | 1,470.80 | 3.93% | 47,398 |
| Oct 13, 2025 | 1,465.00 | 1,530.00 | 1,460.00 | 1,525.00 | 1,415.13 | 4.45% | 2,361 |
| Oct 9, 2025 | 1,345.00 | 1,500.00 | 1,345.00 | 1,460.00 | 1,354.81 | 6.96% | 9,621 |
| Oct 8, 2025 | 1,375.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,266.65 | -1.09% | 9,110 |
| Oct 7, 2025 | 1,455.00 | 1,455.00 | 1,360.00 | 1,380.00 | 1,280.57 | -1.43% | 3,190 |
| Oct 6, 2025 | 1,400.00 | 1,445.00 | 1,350.00 | 1,400.00 | 1,299.13 | 2.19% | 1,994 |
| Oct 3, 2025 | 1,370.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,271.29 | -0.36% | 29,822 |
| Oct 2, 2025 | 1,325.00 | 1,400.00 | 1,325.00 | 1,375.00 | 1,275.93 | 1.48% | 12,917 |
| Oct 1, 2025 | 1,360.00 | 1,380.00 | 1,320.00 | 1,355.00 | 1,257.37 | -0.37% | 1,761 |
| Sep 30, 2025 | 1,335.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,262.01 | -1.09% | 3,378 |
| Sep 29, 2025 | 1,345.00 | 1,410.00 | 1,345.00 | 1,375.00 | 1,275.93 | -0.36% | 27,452 |
| Sep 26, 2025 | 1,475.00 | 1,475.00 | 1,370.00 | 1,380.00 | 1,280.57 | -2.13% | 9,718 |
| Sep 25, 2025 | 1,520.00 | 1,520.00 | 1,400.00 | 1,410.00 | 1,308.41 | -7.24% | 3,576 |
| Sep 24, 2025 | 1,495.00 | 1,620.00 | 1,420.00 | 1,520.00 | 1,410.49 | 5.19% | 13,849 |
| Sep 23, 2025 | 1,375.00 | 1,455.00 | 1,325.00 | 1,445.00 | 1,340.89 | 7.84% | 17,663 |
| Sep 22, 2025 | 1,230.00 | 1,345.00 | 1,200.00 | 1,340.00 | 1,243.46 | 15.52% | 6,729 |
| Sep 19, 2025 | 1,130.00 | 1,195.00 | 1,125.00 | 1,160.00 | 1,076.42 | -0.43% | 2,475 |
| Sep 18, 2025 | 1,235.00 | 1,235.00 | 1,130.00 | 1,165.00 | 1,081.06 | -9.34% | 5,812 |
| Sep 17, 2025 | 1,335.00 | 1,345.00 | 1,210.00 | 1,285.00 | 1,192.42 | -1.91% | 2,163 |
| Sep 16, 2025 | 1,280.00 | 1,350.00 | 1,265.00 | 1,310.00 | 1,215.62 | 4.38% | 3,441 |
| Sep 15, 2025 | 1,245.00 | 1,300.00 | 1,240.00 | 1,255.00 | 1,164.58 | -3.09% | 17,319 |
| Sep 12, 2025 | 1,350.00 | 1,350.00 | 1,250.00 | 1,295.00 | 1,201.70 | -1.89% | 10,047 |
| Sep 11, 2025 | 1,335.00 | 1,445.00 | 1,305.00 | 1,320.00 | 1,224.90 | -3.65% | 3,630 |