Distribuidora de Gas Cuyana S.A. (BCBA:DGCU2)
Argentina
· Delayed Price · Currency is ARS 2,045.00
-20.00 (-0.97%)
At close: Dec 5, 2025
BCBA:DGCU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2,095.00 | 2,165.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.73% | 33,027 |
| Dec 3, 2025 | 2,050.00 | 2,080.00 | 1,995.00 | 2,050.00 | 2,050.00 | 2.24% | 16,946 |
| Dec 2, 2025 | 1,980.00 | 2,035.00 | 1,960.00 | 2,005.00 | 2,005.00 | 1.78% | 21,987 |
| Dec 1, 2025 | 1,975.00 | 2,010.00 | 1,920.00 | 1,970.00 | 1,970.00 | - | 33,788 |
| Nov 28, 2025 | 1,980.00 | 1,990.00 | 1,955.00 | 1,970.00 | 1,970.00 | -0.76% | 9,839 |
| Nov 27, 2025 | 2,000.00 | 2,030.00 | 1,945.00 | 1,985.00 | 1,985.00 | 1.02% | 35,923 |
| Nov 26, 2025 | 1,950.00 | 1,985.00 | 1,920.00 | 1,965.00 | 1,965.00 | 0.77% | 41,144 |
| Nov 25, 2025 | 1,915.00 | 2,000.00 | 1,875.00 | 1,950.00 | 1,950.00 | 1.83% | 10,589 |
| Nov 21, 2025 | 1,950.00 | 1,950.00 | 1,890.00 | 1,915.00 | 1,915.00 | -2.30% | 3,531 |
| Nov 20, 2025 | 2,015.00 | 2,090.00 | 1,890.00 | 1,960.00 | 1,960.00 | -2.73% | 125,556 |
| Nov 19, 2025 | 2,040.00 | 2,070.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.71% | 20,882 |
| Nov 18, 2025 | 2,000.00 | 2,060.00 | 1,940.00 | 2,050.00 | 2,050.00 | 1.23% | 20,794 |
| Nov 17, 2025 | 2,120.00 | 2,120.00 | 1,970.00 | 2,025.00 | 2,025.00 | -1.22% | 35,150 |
| Nov 14, 2025 | 1,960.00 | 2,080.00 | 1,960.00 | 2,050.00 | 2,050.00 | 4.59% | 21,984 |
| Nov 13, 2025 | 2,120.00 | 2,120.00 | 1,945.00 | 1,960.00 | 1,960.00 | -11.71% | 56,106 |
| Nov 12, 2025 | 2,130.00 | 2,230.00 | 2,115.00 | 2,220.00 | 2,022.32 | 4.96% | 75,697 |
| Nov 11, 2025 | 2,050.00 | 2,140.00 | 2,050.00 | 2,115.00 | 1,926.67 | 1.68% | 38,911 |
| Nov 10, 2025 | 1,950.00 | 2,145.00 | 1,950.00 | 2,080.00 | 1,894.79 | 5.32% | 38,648 |
| Nov 7, 2025 | 2,030.00 | 2,030.00 | 1,865.00 | 1,975.00 | 1,799.14 | 1.28% | 57,521 |
| Nov 6, 2025 | 1,985.00 | 2,035.00 | 1,860.00 | 1,950.00 | 1,776.37 | -1.02% | 41,842 |
| Nov 5, 2025 | 2,000.00 | 2,030.00 | 1,900.00 | 1,970.00 | 1,794.58 | -0.25% | 58,925 |
| Nov 4, 2025 | 2,000.00 | 2,000.00 | 1,850.00 | 1,975.00 | 1,799.14 | 0.25% | 81,318 |
| Nov 3, 2025 | 1,900.00 | 2,030.00 | 1,885.00 | 1,970.00 | 1,794.58 | 3.96% | 77,382 |
| Oct 31, 2025 | 1,815.00 | 2,040.00 | 1,770.00 | 1,895.00 | 1,726.26 | 4.12% | 71,521 |
| Oct 30, 2025 | 1,775.00 | 1,875.00 | 1,700.00 | 1,820.00 | 1,657.94 | 0.83% | 33,941 |
| Oct 29, 2025 | 1,700.00 | 1,860.00 | 1,700.00 | 1,805.00 | 1,644.28 | 5.56% | 151,108 |
| Oct 28, 2025 | 1,690.00 | 1,890.00 | 1,640.00 | 1,710.00 | 1,557.74 | 1.18% | 164,451 |
| Oct 27, 2025 | 1,590.00 | 2,000.00 | 1,590.00 | 1,690.00 | 1,539.52 | 17.77% | 83,433 |
| Oct 24, 2025 | 1,430.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,307.22 | 0.35% | 68,182 |
| Oct 23, 2025 | 1,420.00 | 1,475.00 | 1,420.00 | 1,430.00 | 1,302.67 | 0.70% | 59,711 |
| Oct 22, 2025 | 1,380.00 | 1,485.00 | 1,380.00 | 1,420.00 | 1,293.56 | - | 15,261 |
| Oct 21, 2025 | 1,440.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,293.56 | -0.70% | 51,576 |
| Oct 20, 2025 | 1,425.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,302.67 | 0.70% | 13,900 |
| Oct 17, 2025 | 1,410.00 | 1,490.00 | 1,410.00 | 1,420.00 | 1,293.56 | -0.35% | 12,117 |
| Oct 16, 2025 | 1,380.00 | 1,460.00 | 1,370.00 | 1,425.00 | 1,298.11 | -0.70% | 41,442 |
| Oct 15, 2025 | 1,480.00 | 1,485.00 | 1,420.00 | 1,435.00 | 1,307.22 | 1.06% | 36,041 |
| Oct 14, 2025 | 1,500.00 | 1,560.00 | 1,420.00 | 1,420.00 | 1,293.56 | -6.89% | 34,305 |
| Oct 13, 2025 | 1,525.00 | 1,600.00 | 1,425.00 | 1,525.00 | 1,389.21 | - | 25,769 |
| Oct 9, 2025 | 1,340.00 | 1,600.00 | 1,340.00 | 1,525.00 | 1,389.21 | 12.96% | 61,960 |
| Oct 8, 2025 | 1,330.00 | 1,360.00 | 1,290.00 | 1,350.00 | 1,229.79 | -1.10% | 28,608 |
| Oct 7, 2025 | 1,325.00 | 1,380.00 | 1,325.00 | 1,365.00 | 1,243.46 | -0.73% | 22,052 |
| Oct 6, 2025 | 1,325.00 | 1,380.00 | 1,270.00 | 1,375.00 | 1,252.57 | 3.77% | 35,554 |
| Oct 3, 2025 | 1,320.00 | 1,345.00 | 1,270.00 | 1,325.00 | 1,207.02 | 1.92% | 100,714 |
| Oct 2, 2025 | 1,255.00 | 1,320.00 | 1,215.00 | 1,300.00 | 1,184.24 | 5.26% | 57,964 |
| Oct 1, 2025 | 1,200.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,125.03 | 0.82% | 47,466 |
| Sep 30, 2025 | 1,220.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,115.92 | -2.39% | 144,433 |
| Sep 29, 2025 | 1,240.00 | 1,270.00 | 1,230.00 | 1,255.00 | 1,143.25 | 0.40% | 43,445 |
| Sep 26, 2025 | 1,250.00 | 1,290.00 | 1,210.00 | 1,250.00 | 1,138.70 | -1.57% | 45,702 |
| Sep 25, 2025 | 1,375.00 | 1,390.00 | 1,245.00 | 1,270.00 | 1,156.92 | -7.30% | 43,516 |
| Sep 24, 2025 | 1,280.00 | 1,380.00 | 1,275.00 | 1,370.00 | 1,248.01 | 8.73% | 63,318 |