Distribuidora de Gas Cuyana S.A. (BCBA:DGCU2)
Argentina · Delayed Price · Currency is ARS 1,475.00
-55.00 (-3.59%)
At close: Aug 14, 2025, 5:00 PM BRT
BCBA:DGCU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,520.00 | 1,545.00 | 1,435.00 | 1,475.00 | - | -3.59% | 25,924 |
| Aug 13, 2025 | 1,530.00 | 1,570.00 | 1,520.00 | 1,530.00 | - | -1.61% | 28,743 |
| Aug 12, 2025 | 1,580.00 | 1,600.00 | 1,510.00 | 1,555.00 | - | -0.32% | 17,892 |
| Aug 11, 2025 | 1,610.00 | 1,610.00 | 1,525.00 | 1,560.00 | - | 0.65% | 10,589 |
| Aug 8, 2025 | 1,580.00 | 1,625.00 | 1,520.00 | 1,550.00 | - | -2.82% | 12,716 |
| Aug 7, 2025 | 1,690.00 | 1,690.00 | 1,570.00 | 1,595.00 | - | -4.20% | 60,912 |
| Aug 6, 2025 | 1,575.00 | 1,695.00 | 1,575.00 | 1,665.00 | - | 6.39% | 90,604 |
| Aug 5, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,565.00 | - | 2.29% | 91,601 |
| Aug 4, 2025 | 1,530.00 | 1,555.00 | 1,485.00 | 1,530.00 | - | 0.33% | 32,180 |
| Aug 1, 2025 | 1,610.00 | 1,625.00 | 1,500.00 | 1,525.00 | - | -4.39% | 116,523 |
| Jul 31, 2025 | 1,610.00 | 1,645.00 | 1,585.00 | 1,595.00 | - | -1.85% | 25,098 |
| Jul 30, 2025 | 1,670.00 | 1,720.00 | 1,600.00 | 1,625.00 | - | -2.11% | 34,500 |
| Jul 29, 2025 | 1,635.00 | 1,690.00 | 1,580.00 | 1,660.00 | - | 3.75% | 80,220 |
| Jul 28, 2025 | 1,500.00 | 1,630.00 | 1,480.00 | 1,600.00 | - | 7.38% | 93,507 |
| Jul 25, 2025 | 1,475.00 | 1,495.00 | 1,440.00 | 1,490.00 | - | 3.83% | 80,164 |
| Jul 24, 2025 | 1,395.00 | 1,450.00 | 1,380.00 | 1,435.00 | - | 1.41% | 33,813 |
| Jul 23, 2025 | 1,375.00 | 1,425.00 | 1,375.00 | 1,415.00 | - | 1.43% | 32,691 |
| Jul 22, 2025 | 1,415.00 | 1,430.00 | 1,365.00 | 1,395.00 | - | -1.06% | 8,958 |
| Jul 21, 2025 | 1,400.00 | 1,430.00 | 1,395.00 | 1,410.00 | - | - | 52,474 |
| Jul 18, 2025 | 1,400.00 | 1,460.00 | 1,395.00 | 1,410.00 | - | -0.35% | 16,879 |
| Jul 17, 2025 | 1,395.00 | 1,430.00 | 1,390.00 | 1,415.00 | - | 1.43% | 13,112 |
| Jul 16, 2025 | 1,425.00 | 1,450.00 | 1,385.00 | 1,395.00 | - | -2.79% | 15,369 |
| Jul 15, 2025 | 1,420.00 | 1,450.00 | 1,400.00 | 1,435.00 | - | 0.70% | 8,422 |
| Jul 14, 2025 | 1,430.00 | 1,435.00 | 1,350.00 | 1,425.00 | - | 1.79% | 51,068 |
| Jul 11, 2025 | 1,410.00 | 1,450.00 | 1,380.00 | 1,400.00 | - | -2.10% | 15,043 |
| Jul 10, 2025 | 1,450.00 | 1,470.00 | 1,380.00 | 1,430.00 | - | -2.05% | 9,080 |
| Jul 8, 2025 | 1,380.00 | 1,480.00 | 1,380.00 | 1,460.00 | - | 3.91% | 103,468 |
| Jul 7, 2025 | 1,465.00 | 1,480.00 | 1,400.00 | 1,405.00 | - | -3.77% | 30,224 |
| Jul 4, 2025 | 1,455.00 | 1,470.00 | 1,430.00 | 1,460.00 | - | 1.04% | 15,318 |
| Jul 3, 2025 | 1,405.00 | 1,455.00 | 1,400.00 | 1,445.00 | - | 2.85% | 19,257 |
| Jul 2, 2025 | 1,380.00 | 1,420.00 | 1,375.00 | 1,405.00 | - | 0.72% | 39,452 |
| Jul 1, 2025 | 1,435.00 | 1,435.00 | 1,355.00 | 1,395.00 | - | - | 42,188 |
| Jun 30, 2025 | 1,455.00 | 1,515.00 | 1,350.00 | 1,395.00 | - | -4.12% | 60,291 |
| Jun 27, 2025 | 1,560.00 | 1,560.00 | 1,395.00 | 1,455.00 | - | -2.35% | 37,595 |
| Jun 26, 2025 | 1,455.00 | 1,570.00 | 1,455.00 | 1,490.00 | - | -0.67% | 60,548 |
| Jun 25, 2025 | 1,555.00 | 1,555.00 | 1,450.00 | 1,500.00 | - | -1.96% | 14,835 |
| Jun 24, 2025 | 1,325.00 | 1,550.00 | 1,325.00 | 1,530.00 | - | 12.92% | 91,330 |
| Jun 23, 2025 | 1,470.00 | 1,490.00 | 1,320.00 | 1,355.00 | - | -5.57% | 42,082 |
| Jun 19, 2025 | 1,420.00 | 1,495.00 | 1,420.00 | 1,435.00 | - | -0.69% | 13,268 |
| Jun 18, 2025 | 1,450.00 | 1,520.00 | 1,430.00 | 1,445.00 | - | -1.37% | 30,892 |
| Jun 17, 2025 | 1,500.00 | 1,515.00 | 1,440.00 | 1,465.00 | - | -2.98% | 14,263 |
| Jun 13, 2025 | 1,595.00 | 1,595.00 | 1,490.00 | 1,510.00 | - | -4.13% | 30,429 |
| Jun 12, 2025 | 1,590.00 | 1,650.00 | 1,535.00 | 1,575.00 | - | -0.63% | 44,640 |
| Jun 11, 2025 | 1,625.00 | 1,670.00 | 1,580.00 | 1,585.00 | - | -2.16% | 10,203 |
| Jun 10, 2025 | 1,600.00 | 1,640.00 | 1,550.00 | 1,620.00 | - | 4.52% | 26,617 |
| Jun 9, 2025 | 1,650.00 | 1,650.00 | 1,540.00 | 1,550.00 | - | -4.02% | 19,768 |
| Jun 6, 2025 | 1,600.00 | 1,635.00 | 1,570.00 | 1,615.00 | - | 0.94% | 20,413 |
| Jun 5, 2025 | 1,740.00 | 1,740.00 | 1,590.00 | 1,600.00 | - | -4.76% | 35,661 |
| Jun 4, 2025 | 1,735.00 | 1,785.00 | 1,650.00 | 1,680.00 | - | -4.55% | 26,203 |
| Jun 3, 2025 | 1,795.00 | 1,880.00 | 1,730.00 | 1,760.00 | - | -2.22% | 33,929 |