MetroGAS S.A. (BCBA:METRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.530
0.00 (0.00%)
At close: Aug 14, 2026
BCBA:METRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -0.65% | 41,526 |
| Aug 13, 2026 | 1.51 | 1.58 | 1.51 | 1.53 | 1.53 | 3.03% | 110,807 |
| Aug 12, 2026 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | 5.69% | 74,570 |
| Aug 11, 2026 | 1.43 | 1.65 | 1.33 | 1.41 | 1.41 | 7.66% | 368,533 |
| Aug 10, 2026 | 1.30 | 1.32 | 1.26 | 1.31 | 1.31 | 2.35% | 15,052 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.04% | 14,895 |
| Aug 6, 2026 | 1.34 | 1.40 | 1.31 | 1.32 | 1.32 | -2.59% | 59,935 |
| Aug 5, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 30,072 |
| Aug 4, 2026 | 1.34 | 1.40 | 1.31 | 1.32 | 1.32 | -1.86% | 36,674 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -1.47% | 12,979 |
| Jul 31, 2026 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.15% | 20,662 |
| Jul 30, 2026 | 1.42 | 1.43 | 1.35 | 1.40 | 1.40 | 1.82% | 23,573 |
| Jul 29, 2026 | 1.34 | 1.38 | 1.30 | 1.37 | 1.37 | 3.01% | 9,971 |
| Jul 28, 2026 | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | -3.97% | 16,794 |
| Jul 27, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -0.36% | 3,166 |
| Jul 24, 2026 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -3.14% | 14,533 |
| Jul 23, 2026 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -3.04% | 31,191 |
| Jul 22, 2026 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.59% | 26,095 |
| Jul 21, 2026 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 7.60% | 48,749 |
| Jul 20, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 4.78% | 3,018 |
| Jul 17, 2026 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | 3.23% | 10,673 |
| Jul 16, 2026 | 1.41 | 1.42 | 1.33 | 1.34 | 1.22 | -4.98% | 17,832 |
| Jul 15, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.28 | 4.07% | 23,958 |
| Jul 14, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.23 | 5.47% | 38,063 |
| Jul 13, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.17 | -0.39% | 6,695 |
| Jul 10, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.17 | 1.18% | 7,973 |
| Jul 8, 2026 | 1.30 | 1.31 | 1.25 | 1.27 | 1.16 | -2.31% | 16,142 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.18 | -3.35% | 9,407 |
| Jul 6, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.22 | 4.26% | 33,131 |
| Jul 3, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.17 | 2.79% | 24,856 |
| Jul 2, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.14 | 1.21% | 17,131 |
| Jul 1, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.13 | - | 44,515 |
| Jun 30, 2026 | 1.27 | 1.30 | 1.23 | 1.24 | 1.13 | -2.36% | 5,177 |
| Jun 29, 2026 | 1.23 | 1.27 | 1.19 | 1.27 | 1.16 | 4.96% | 11,816 |
| Jun 26, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.10 | 0.83% | 2,055 |
| Jun 25, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.09 | -0.83% | 6,572 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.10 | -5.84% | 22,580 |
| Jun 23, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.17 | -1.91% | 6,159 |
| Jun 22, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.19 | -0.76% | 2,211 |
| Jun 19, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.20 | -1.49% | 5,403 |
| Jun 18, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.22 | 1.13% | 6,600 |
| Jun 17, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.21 | 1.53% | 1,971 |
| Jun 16, 2026 | 1.35 | 1.39 | 1.31 | 1.31 | 1.19 | -3.33% | 5,431 |
| Jun 12, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.23 | -3.23% | 9,525 |
| Jun 11, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.27 | 6.08% | 20,422 |
| Jun 10, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.20 | 1.15% | 10,198 |
| Jun 9, 2026 | 1.37 | 1.40 | 1.30 | 1.30 | 1.18 | -4.06% | 16,357 |
| Jun 8, 2026 | 1.31 | 1.36 | 1.29 | 1.36 | 1.23 | 3.83% | 10,083 |
| Jun 5, 2026 | 1.33 | 1.36 | 1.27 | 1.31 | 1.19 | -2.25% | 14,369 |
| Jun 4, 2026 | 1.32 | 1.39 | 1.32 | 1.34 | 1.22 | 0.38% | 10,729 |