MetroGAS S.A. (BCBA:METRD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.350
-0.045 (-3.23%)
At close: Jun 12, 2026
BCBA:METRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -3.23% | 9,525 |
| Jun 11, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 6.08% | 20,422 |
| Jun 10, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.15% | 10,198 |
| Jun 9, 2026 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -4.06% | 16,357 |
| Jun 8, 2026 | 1.31 | 1.36 | 1.29 | 1.36 | 1.36 | 3.83% | 10,083 |
| Jun 5, 2026 | 1.33 | 1.36 | 1.27 | 1.31 | 1.31 | -2.25% | 14,369 |
| Jun 4, 2026 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | 0.38% | 10,729 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 6,607 |
| Jun 2, 2026 | 1.44 | 1.48 | 1.38 | 1.39 | 1.39 | -3.81% | 12,384 |
| Jun 1, 2026 | 1.44 | 1.50 | 1.43 | 1.45 | 1.45 | -1.03% | 15,200 |
| May 29, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 2.46% | 14,814 |
| May 28, 2026 | 1.46 | 1.54 | 1.40 | 1.43 | 1.43 | -1.38% | 25,189 |
| May 27, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 8.65% | 37,957 |
| May 26, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.12% | 21,030 |
| May 22, 2026 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | 0.37% | 3,974 |
| May 21, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 10,890 |
| May 20, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 17,364 |
| May 19, 2026 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 5.65% | 14,002 |
| May 18, 2026 | 1.18 | 1.26 | 1.17 | 1.24 | 1.24 | 5.08% | 17,412 |
| May 15, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -4.45% | 16,193 |
| May 14, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 0.82% | 9,469 |
| May 13, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.61% | 9,210 |
| May 12, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -2.35% | 6,382 |
| May 11, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.19% | 12,364 |
| May 8, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -4.91% | 23,538 |
| May 7, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 7,427 |
| May 6, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 3.52% | 14,714 |
| May 5, 2026 | 1.25 | 1.31 | 1.21 | 1.28 | 1.28 | 4.07% | 20,803 |
| May 4, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 2,798 |
| 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 |