MetroGAS S.A. (BCBA:METRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.270
-0.035 (-2.68%)
At close: Apr 30, 2026
BCBA:METRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -2.68% | 27,233 |
| Apr 29, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | -1.14% | 6,832 |
| Apr 28, 2026 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 2.72% | 4,408 |
| Apr 27, 2026 | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | -2.65% | 53,340 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 19,003 |
| Apr 23, 2026 | 1.42 | 1.44 | 1.32 | 1.34 | 1.34 | -5.63% | 20,626 |
| Apr 22, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 3,663 |
| Apr 21, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 9,133 |
| Apr 20, 2026 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 3.55% | 4,291 |
| Apr 17, 2026 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -2.76% | 29,420 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 4,162 |
| Apr 15, 2026 | 1.47 | 1.49 | 1.40 | 1.47 | 1.47 | 1.03% | 21,710 |
| Apr 14, 2026 | 1.49 | 1.51 | 1.43 | 1.46 | 1.46 | -2.68% | 13,279 |
| Apr 13, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.40% | 13,124 |
| Apr 10, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | 0.34% | 16,768 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.34% | 896 |
| Apr 8, 2026 | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -0.68% | 5,436 |
| Apr 7, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -2.65% | 6,114 |
| Apr 6, 2026 | 1.48 | 1.57 | 1.45 | 1.51 | 1.51 | 2.03% | 24,388 |
| Apr 1, 2026 | 1.53 | 1.57 | 1.44 | 1.48 | 1.48 | -1.99% | 37,872 |
| Mar 31, 2026 | 1.43 | 1.53 | 1.42 | 1.51 | 1.51 | 9.03% | 21,090 |
| Mar 30, 2026 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | 2.97% | 16,838 |
| Mar 27, 2026 | 1.37 | 1.43 | 1.33 | 1.35 | 1.35 | -2.89% | 9,614 |
| Mar 26, 2026 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -4.15% | 23,290 |
| Mar 25, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 2.48% | 9,176 |
| Mar 23, 2026 | 1.38 | 1.47 | 1.38 | 1.41 | 1.41 | 1.08% | 2,511 |
| Mar 20, 2026 | 1.41 | 1.48 | 1.39 | 1.40 | 1.40 | -1.06% | 12,488 |
| Mar 19, 2026 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -0.35% | 17,788 |
| Mar 18, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 1.07% | 15,558 |
| Mar 17, 2026 | 1.37 | 1.41 | 1.31 | 1.40 | 1.40 | 3.32% | 50,713 |
| Mar 16, 2026 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -2.87% | 9,158 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.39 | 1.40 | 1.40 | -6.38% | 22,935 |
| Mar 12, 2026 | 1.52 | 1.56 | 1.45 | 1.49 | 1.49 | -1.32% | 13,549 |
| Mar 11, 2026 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 6.34% | 36,445 |
| Mar 10, 2026 | 1.34 | 1.46 | 1.30 | 1.42 | 1.42 | 7.17% | 40,081 |
| Mar 9, 2026 | 1.28 | 1.33 | 1.24 | 1.33 | 1.33 | 3.92% | 13,585 |
| Mar 6, 2026 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | 0.39% | 3,934 |
| Mar 5, 2026 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -3.42% | 7,378 |
| Mar 4, 2026 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 3.95% | 5,544 |
| Mar 3, 2026 | 1.34 | 1.34 | 1.24 | 1.27 | 1.27 | -6.64% | 12,863 |
| Mar 2, 2026 | 1.28 | 1.36 | 1.25 | 1.36 | 1.36 | 5.45% | 9,491 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -3.75% | 15,771 |
| Feb 26, 2026 | 1.37 | 1.38 | 1.30 | 1.34 | 1.34 | -3.26% | 4,418 |
| Feb 25, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 14,445 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.32 | 1.39 | 1.39 | -1.07% | 10,359 |
| Feb 23, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -4.10% | 15,480 |
| Feb 20, 2026 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -1.01% | 14,622 |
| Feb 19, 2026 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | 1.02% | 9,507 |
| Feb 18, 2026 | 1.54 | 1.56 | 1.45 | 1.47 | 1.47 | -3.93% | 10,347 |
| Feb 13, 2026 | 1.56 | 1.58 | 1.52 | 1.53 | 1.53 | -3.48% | 5,319 |