Distribuidora de Gas Cuyana S.A. (BCBA:DGCU2)
Argentina · Delayed Price · Currency is ARS 1,325.00
+25.00 (1.92%)
At close: Oct 3, 2025
BCBA:DGCU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,320.00 | 1,345.00 | 1,270.00 | 1,325.00 | 1,325.00 | 1.92% | 100,714 |
| Oct 2, 2025 | 1,255.00 | 1,320.00 | 1,215.00 | 1,300.00 | 1,300.00 | 5.26% | 57,964 |
| Oct 1, 2025 | 1,200.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | 0.82% | 47,466 |
| Sep 30, 2025 | 1,220.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | -2.39% | 144,433 |
| Sep 29, 2025 | 1,240.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,255.00 | 0.40% | 43,445 |
| Sep 26, 2025 | 1,250.00 | 1,290.00 | 1,210.00 | 1,250.00 | 1,250.00 | -1.57% | 45,702 |
| Sep 25, 2025 | 1,375.00 | 1,390.00 | 1,245.00 | 1,270.00 | 1,270.00 | -7.30% | 43,516 |
| Sep 24, 2025 | 1,280.00 | 1,380.00 | 1,275.00 | 1,370.00 | 1,370.00 | 8.73% | 63,318 |
| Sep 23, 2025 | 1,165.00 | 1,285.00 | 1,165.00 | 1,260.00 | 1,260.00 | 8.62% | 99,131 |
| Sep 22, 2025 | 1,010.00 | 1,170.00 | 1,010.00 | 1,160.00 | 1,160.00 | 17.17% | 95,205 |
| Sep 19, 2025 | 980.00 | 1,035.00 | 960.00 | 990.00 | 990.00 | -1.98% | 29,068 |
| Sep 18, 2025 | 1,065.00 | 1,090.00 | 990.00 | 1,010.00 | 1,010.00 | -8.18% | 51,903 |
| Sep 17, 2025 | 1,105.00 | 1,150.00 | 1,085.00 | 1,100.00 | 1,100.00 | -2.22% | 18,125 |
| Sep 16, 2025 | 1,120.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | 1.35% | 20,043 |
| Sep 15, 2025 | 1,170.00 | 1,190.00 | 1,080.00 | 1,110.00 | 1,110.00 | -3.90% | 39,894 |
| Sep 12, 2025 | 1,200.00 | 1,215.00 | 1,130.00 | 1,155.00 | 1,155.00 | -4.15% | 17,633 |
| Sep 11, 2025 | 1,210.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.23% | 27,849 |
| Sep 10, 2025 | 1,140.00 | 1,230.00 | 1,140.00 | 1,220.00 | 1,220.00 | 7.49% | 40,138 |
| Sep 9, 2025 | 1,170.00 | 1,235.00 | 1,100.00 | 1,135.00 | 1,135.00 | -3.81% | 43,881 |
| Sep 8, 2025 | 1,245.00 | 1,245.00 | 1,100.00 | 1,180.00 | 1,180.00 | -9.23% | 42,515 |
| Sep 5, 2025 | 1,250.00 | 1,320.00 | 1,225.00 | 1,300.00 | 1,300.00 | 5.69% | 28,312 |
| Sep 4, 2025 | 1,285.00 | 1,285.00 | 1,200.00 | 1,230.00 | 1,230.00 | 0.41% | 27,567 |
| Sep 3, 2025 | 1,240.00 | 1,295.00 | 1,220.00 | 1,225.00 | 1,225.00 | -2.00% | 16,323 |
| Sep 2, 2025 | 1,335.00 | 1,335.00 | 1,200.00 | 1,250.00 | 1,250.00 | -1.96% | 31,189 |
| Sep 1, 2025 | 1,330.00 | 1,350.00 | 1,250.00 | 1,275.00 | 1,275.00 | -2.67% | 18,533 |
| Aug 29, 2025 | 1,355.00 | 1,385.00 | 1,240.00 | 1,310.00 | 1,310.00 | -1.87% | 49,178 |
| Aug 28, 2025 | 1,300.00 | 1,385.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1.14% | 27,129 |
| Aug 27, 2025 | 1,315.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.22% | 9,802 |
| Aug 26, 2025 | 1,330.00 | 1,410.00 | 1,250.00 | 1,350.00 | 1,350.00 | 1.50% | 54,821 |
| Aug 25, 2025 | 1,400.00 | 1,410.00 | 1,320.00 | 1,330.00 | 1,330.00 | -7.64% | 42,827 |
| Aug 22, 2025 | 1,460.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,440.00 | -1.03% | 24,736 |
| Aug 21, 2025 | 1,440.00 | 1,490.00 | 1,400.00 | 1,455.00 | 1,455.00 | 1.04% | 14,638 |
| Aug 20, 2025 | 1,420.00 | 1,480.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.35% | 20,353 |
| Aug 19, 2025 | 1,465.00 | 1,505.00 | 1,390.00 | 1,445.00 | 1,445.00 | -3.02% | 25,467 |
| Aug 18, 2025 | 1,475.00 | 1,505.00 | 1,425.00 | 1,490.00 | 1,490.00 | 1.02% | 28,973 |
| Aug 14, 2025 | 1,520.00 | 1,545.00 | 1,435.00 | 1,475.00 | 1,475.00 | -3.59% | 25,924 |
| Aug 13, 2025 | 1,530.00 | 1,570.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.61% | 28,743 |
| Aug 12, 2025 | 1,580.00 | 1,600.00 | 1,510.00 | 1,555.00 | 1,555.00 | -0.32% | 17,892 |
| Aug 11, 2025 | 1,610.00 | 1,610.00 | 1,525.00 | 1,560.00 | 1,560.00 | 0.65% | 10,589 |
| Aug 8, 2025 | 1,580.00 | 1,625.00 | 1,520.00 | 1,550.00 | 1,550.00 | -2.82% | 12,716 |
| Aug 7, 2025 | 1,690.00 | 1,690.00 | 1,570.00 | 1,595.00 | 1,595.00 | -4.20% | 60,912 |
| Aug 6, 2025 | 1,575.00 | 1,695.00 | 1,575.00 | 1,665.00 | 1,665.00 | 6.39% | 90,604 |
| Aug 5, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,565.00 | 1,565.00 | 2.29% | 91,601 |
| Aug 4, 2025 | 1,530.00 | 1,555.00 | 1,485.00 | 1,530.00 | 1,530.00 | 0.33% | 32,280 |
| Aug 1, 2025 | 1,610.00 | 1,625.00 | 1,500.00 | 1,525.00 | 1,525.00 | -4.39% | 116,699 |
| Jul 31, 2025 | 1,610.00 | 1,645.00 | 1,585.00 | 1,595.00 | 1,595.00 | -1.85% | 25,098 |
| Jul 30, 2025 | 1,670.00 | 1,720.00 | 1,600.00 | 1,625.00 | 1,625.00 | -2.11% | 34,500 |
| Jul 29, 2025 | 1,635.00 | 1,690.00 | 1,580.00 | 1,660.00 | 1,660.00 | 3.75% | 80,220 |
| Jul 28, 2025 | 1,500.00 | 1,630.00 | 1,480.00 | 1,600.00 | 1,600.00 | 7.38% | 93,507 |
| Jul 25, 2025 | 1,475.00 | 1,495.00 | 1,440.00 | 1,490.00 | 1,490.00 | 3.83% | 80,164 |