Distribuidora de Gas Cuyana S.A. (BCBA:DGCU2)
Argentina · Delayed Price · Currency is ARS 1,210.00
-10.00 (-0.82%)
Last updated: Sep 11, 2025, 11:15 AM BRT
BCBA:DGCU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,210.00 | 1,235.00 | 1,200.00 | 1,205.00 | - | -1.23% | 27,849 |
| Sep 10, 2025 | 1,140.00 | 1,230.00 | 1,140.00 | 1,220.00 | - | 7.49% | 40,138 |
| Sep 9, 2025 | 1,170.00 | 1,235.00 | 1,100.00 | 1,135.00 | - | -3.81% | 43,881 |
| Sep 8, 2025 | 1,245.00 | 1,245.00 | 1,100.00 | 1,180.00 | - | -9.23% | 42,515 |
| Sep 5, 2025 | 1,250.00 | 1,320.00 | 1,225.00 | 1,300.00 | - | 5.69% | 28,312 |
| Sep 4, 2025 | 1,285.00 | 1,285.00 | 1,200.00 | 1,230.00 | - | 0.41% | 27,567 |
| Sep 3, 2025 | 1,240.00 | 1,295.00 | 1,220.00 | 1,225.00 | - | -2.00% | 16,323 |
| Sep 2, 2025 | 1,335.00 | 1,335.00 | 1,200.00 | 1,250.00 | - | -1.96% | 31,189 |
| Sep 1, 2025 | 1,330.00 | 1,350.00 | 1,250.00 | 1,275.00 | - | -2.67% | 18,533 |
| Aug 29, 2025 | 1,355.00 | 1,385.00 | 1,240.00 | 1,310.00 | - | -1.87% | 48,878 |
| Aug 28, 2025 | 1,300.00 | 1,385.00 | 1,300.00 | 1,335.00 | - | 1.14% | 27,129 |
| Aug 27, 2025 | 1,315.00 | 1,370.00 | 1,315.00 | 1,320.00 | - | -2.22% | 9,802 |
| Aug 26, 2025 | 1,330.00 | 1,410.00 | 1,250.00 | 1,350.00 | - | 1.50% | 54,821 |
| Aug 25, 2025 | 1,400.00 | 1,410.00 | 1,320.00 | 1,330.00 | - | -7.64% | 42,827 |
| Aug 22, 2025 | 1,460.00 | 1,470.00 | 1,430.00 | 1,440.00 | - | -1.03% | 24,736 |
| Aug 21, 2025 | 1,440.00 | 1,490.00 | 1,400.00 | 1,455.00 | - | 1.04% | 14,638 |
| Aug 20, 2025 | 1,420.00 | 1,480.00 | 1,420.00 | 1,440.00 | - | -0.35% | 20,353 |
| Aug 19, 2025 | 1,465.00 | 1,505.00 | 1,390.00 | 1,445.00 | - | -3.02% | 25,467 |
| Aug 18, 2025 | 1,475.00 | 1,505.00 | 1,425.00 | 1,490.00 | - | 1.02% | 28,926 |
| 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 |