Distribuidora de Gas del Centro S.A. (BCBA:DGCE)
Argentina · Delayed Price · Currency is ARS 1,905.00
+5.00 (0.26%)
At close: Apr 30, 2026
BCBA:DGCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,870.00 | 2,000.00 | 1,870.00 | 1,905.00 | 1,905.00 | 0.26% | 2,776 |
| Apr 29, 2026 | 1,920.00 | 1,935.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.04% | 2,718 |
| Apr 28, 2026 | 1,925.00 | 1,925.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.52% | 269 |
| Apr 27, 2026 | 1,940.00 | 1,970.00 | 1,925.00 | 1,930.00 | 1,930.00 | -1.78% | 4,567 |
| Apr 24, 2026 | 1,930.00 | 1,980.00 | 1,930.00 | 1,965.00 | 1,965.00 | 1.29% | 143 |
| Apr 23, 2026 | 1,945.00 | 1,945.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.02% | 380 |
| Apr 22, 2026 | 2,000.00 | 2,000.00 | 1,945.00 | 1,960.00 | 1,960.00 | -1.26% | 168 |
| Apr 21, 2026 | 1,940.00 | 1,990.00 | 1,940.00 | 1,985.00 | 1,985.00 | 1.79% | 2,968 |
| Apr 20, 2026 | 2,010.00 | 2,015.00 | 1,915.00 | 1,950.00 | 1,950.00 | -1.76% | 3,712 |
| Apr 17, 2026 | 1,935.00 | 1,990.00 | 1,935.00 | 1,985.00 | 1,985.00 | 1.28% | 517 |
| Apr 16, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.26% | 763 |
| Apr 15, 2026 | 2,000.00 | 2,010.00 | 1,940.00 | 1,955.00 | 1,955.00 | -2.01% | 6,950 |
| Apr 14, 2026 | 1,915.00 | 2,010.00 | 1,915.00 | 1,995.00 | 1,995.00 | -0.75% | 503 |
| Apr 13, 2026 | 1,955.00 | 2,030.00 | 1,955.00 | 2,010.00 | 2,010.00 | 1.52% | 479 |
| Apr 10, 2026 | 1,955.00 | 2,010.00 | 1,955.00 | 1,980.00 | 1,980.00 | -1.00% | 397 |
| Apr 9, 2026 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 115 |
| Apr 8, 2026 | 1,910.00 | 2,025.00 | 1,910.00 | 2,010.00 | 2,010.00 | 2.29% | 1,183 |
| Apr 7, 2026 | 2,075.00 | 2,075.00 | 1,965.00 | 1,965.00 | 1,965.00 | -2.72% | 925 |
| Apr 6, 2026 | 2,045.00 | 2,045.00 | 1,965.00 | 2,020.00 | 2,020.00 | 0.25% | 1,940 |
| Apr 1, 2026 | 1,895.00 | 2,015.00 | 1,895.00 | 2,015.00 | 2,015.00 | 2.03% | 187 |
| Mar 31, 2026 | 1,910.00 | 2,020.00 | 1,825.00 | 1,975.00 | 1,975.00 | 3.40% | 4,891 |
| Mar 30, 2026 | 1,900.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.79% | 524 |
| Mar 27, 2026 | 1,950.00 | 1,950.00 | 1,895.00 | 1,895.00 | 1,895.00 | -2.57% | 268 |
| Mar 26, 2026 | 1,930.00 | 1,980.00 | 1,925.00 | 1,945.00 | 1,945.00 | -1.77% | 9,306 |
| Mar 25, 2026 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 324 |
| Mar 23, 2026 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.24% | 202 |
| Mar 20, 2026 | 2,005.00 | 2,040.00 | 2,005.00 | 2,015.00 | 2,015.00 | - | 13,367 |
| Mar 19, 2026 | 2,100.00 | 2,100.00 | 2,010.00 | 2,015.00 | 2,015.00 | 0.75% | 7,374 |
| Mar 18, 2026 | 1,975.00 | 2,070.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.25% | 3,030 |
| Mar 17, 2026 | 1,980.00 | 2,045.00 | 1,980.00 | 1,995.00 | 1,995.00 | 1.01% | 2,566 |
| Mar 16, 2026 | 2,055.00 | 2,055.00 | 1,970.00 | 1,975.00 | 1,975.00 | -1.25% | 3,101 |
| Mar 13, 2026 | 1,990.00 | 2,010.00 | 1,950.00 | 2,000.00 | 2,000.00 | -0.25% | 1,955 |
| Mar 12, 2026 | 2,080.00 | 2,100.00 | 1,950.00 | 2,005.00 | 2,005.00 | -2.43% | 2,940 |
| Mar 11, 2026 | 1,970.00 | 2,090.00 | 1,970.00 | 2,055.00 | 2,055.00 | 3.01% | 11,235 |
| Mar 10, 2026 | 1,950.00 | 2,085.00 | 1,900.00 | 1,995.00 | 1,995.00 | 3.37% | 5,395 |
| Mar 9, 2026 | 1,915.00 | 1,990.00 | 1,890.00 | 1,930.00 | 1,930.00 | 0.78% | 10,470 |
| Mar 6, 2026 | 1,950.00 | 1,960.00 | 1,895.00 | 1,915.00 | 1,915.00 | 2.68% | 1,028 |
| Mar 5, 2026 | 1,890.00 | 1,890.00 | 1,820.00 | 1,865.00 | 1,865.00 | - | 447 |
| Mar 4, 2026 | 1,790.00 | 1,890.00 | 1,790.00 | 1,865.00 | 1,865.00 | 1.63% | 2,908 |
| Mar 3, 2026 | 1,940.00 | 1,940.00 | 1,820.00 | 1,835.00 | 1,835.00 | -3.67% | 2,407 |
| Mar 2, 2026 | 1,855.00 | 1,940.00 | 1,845.00 | 1,905.00 | 1,905.00 | 0.53% | 260 |
| Feb 27, 2026 | 1,895.00 | 1,930.00 | 1,860.00 | 1,895.00 | 1,895.00 | - | 8,080 |
| Feb 26, 2026 | 1,960.00 | 1,960.00 | 1,870.00 | 1,895.00 | 1,895.00 | -1.30% | 4,969 |
| Feb 25, 2026 | 1,935.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.29% | 1,571 |
| Feb 24, 2026 | 1,950.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | - | 1,506 |
| Feb 23, 2026 | 2,000.00 | 2,000.00 | 1,930.00 | 1,945.00 | 1,945.00 | -4.19% | 1,118 |
| Feb 20, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.49% | 811 |
| Feb 19, 2026 | 2,050.00 | 2,150.00 | 1,990.00 | 2,040.00 | 2,040.00 | -1.45% | 4,226 |
| Feb 18, 2026 | 2,080.00 | 2,115.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.19% | 623 |
| Feb 13, 2026 | 2,100.00 | 2,100.00 | 2,065.00 | 2,095.00 | 2,095.00 | -0.24% | 3,747 |