Distribuidora de Gas Cuyana S.A. (BCBA:DGCU2)
Argentina
· Delayed Price · Currency is ARS 1,640.00
0.00 (0.00%)
At close: Apr 28, 2026
BCBA:DGCU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,640.00 | 1,675.00 | 1,615.00 | 1,640.00 | 1,640.00 | - | 5,274 |
| Apr 24, 2026 | 1,625.00 | 1,655.00 | 1,580.00 | 1,640.00 | 1,640.00 | -0.30% | 19,218 |
| Apr 23, 2026 | 1,630.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,645.00 | -0.30% | 4,909 |
| Apr 22, 2026 | 1,645.00 | 1,670.00 | 1,635.00 | 1,650.00 | 1,650.00 | - | 14,334 |
| Apr 21, 2026 | 1,680.00 | 1,680.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.60% | 19,305 |
| Apr 20, 2026 | 1,700.00 | 1,700.00 | 1,635.00 | 1,660.00 | 1,660.00 | 0.30% | 19,606 |
| Apr 17, 2026 | 1,675.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.90% | 11,618 |
| Apr 16, 2026 | 1,660.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,670.00 | -0.89% | 5,334 |
| Apr 15, 2026 | 1,715.00 | 1,735.00 | 1,660.00 | 1,685.00 | 1,685.00 | -0.30% | 7,465 |
| Apr 14, 2026 | 1,690.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,690.00 | - | 28,655 |
| Apr 13, 2026 | 1,675.00 | 1,720.00 | 1,660.00 | 1,690.00 | 1,690.00 | -0.29% | 31,381 |
| Apr 10, 2026 | 1,675.00 | 1,725.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.29% | 19,570 |
| Apr 9, 2026 | 1,665.00 | 1,745.00 | 1,665.00 | 1,700.00 | 1,700.00 | 0.89% | 65,805 |
| Apr 8, 2026 | 1,660.00 | 1,720.00 | 1,655.00 | 1,685.00 | 1,685.00 | 0.90% | 37,698 |
| Apr 7, 2026 | 1,685.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 33,386 |
| Apr 6, 2026 | 1,720.00 | 1,745.00 | 1,615.00 | 1,680.00 | 1,680.00 | -0.59% | 30,000 |
| Apr 1, 2026 | 1,690.00 | 1,725.00 | 1,660.00 | 1,690.00 | 1,690.00 | -0.59% | 22,829 |
| Mar 31, 2026 | 1,630.00 | 1,715.00 | 1,630.00 | 1,700.00 | 1,700.00 | 3.03% | 17,977 |
| Mar 30, 2026 | 1,625.00 | 1,675.00 | 1,605.00 | 1,650.00 | 1,650.00 | 0.61% | 20,929 |
| Mar 27, 2026 | 1,650.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,640.00 | 0.92% | 44,142 |
| Mar 26, 2026 | 1,650.00 | 1,680.00 | 1,580.00 | 1,625.00 | 1,625.00 | -2.11% | 15,826 |
| Mar 25, 2026 | 1,690.00 | 1,700.00 | 1,645.00 | 1,660.00 | 1,660.00 | -1.78% | 12,944 |
| Mar 23, 2026 | 1,665.00 | 1,750.00 | 1,650.00 | 1,690.00 | 1,690.00 | -0.59% | 8,014 |
| Mar 20, 2026 | 1,725.00 | 1,825.00 | 1,675.00 | 1,700.00 | 1,700.00 | -2.30% | 171,666 |
| Mar 19, 2026 | 1,745.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.16% | 185,705 |
| Mar 18, 2026 | 1,705.00 | 1,750.00 | 1,615.00 | 1,720.00 | 1,720.00 | 1.18% | 1,017,256 |
| Mar 17, 2026 | 1,750.00 | 1,795.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.58% | 157,539 |
| Mar 16, 2026 | 1,760.00 | 1,820.00 | 1,700.00 | 1,745.00 | 1,745.00 | -0.85% | 55,398 |
| Mar 13, 2026 | 1,760.00 | 1,820.00 | 1,730.00 | 1,760.00 | 1,760.00 | - | 12,634 |
| Mar 12, 2026 | 1,800.00 | 1,825.00 | 1,710.00 | 1,760.00 | 1,760.00 | -0.56% | 6,105 |
| Mar 11, 2026 | 1,700.00 | 1,800.00 | 1,695.00 | 1,770.00 | 1,770.00 | 6.63% | 47,825 |
| Mar 10, 2026 | 1,625.00 | 1,695.00 | 1,590.00 | 1,660.00 | 1,660.00 | 3.11% | 37,758 |
| Mar 9, 2026 | 1,600.00 | 1,645.00 | 1,555.00 | 1,610.00 | 1,610.00 | -0.31% | 11,344 |
| Mar 6, 2026 | 1,565.00 | 1,635.00 | 1,565.00 | 1,615.00 | 1,615.00 | 1.89% | 8,292 |
| Mar 5, 2026 | 1,610.00 | 1,685.00 | 1,575.00 | 1,585.00 | 1,585.00 | - | 21,056 |
| Mar 4, 2026 | 1,570.00 | 1,600.00 | 1,505.00 | 1,585.00 | 1,585.00 | 4.62% | 22,061 |
| Mar 3, 2026 | 1,570.00 | 1,590.00 | 1,470.00 | 1,515.00 | 1,515.00 | -5.61% | 15,919 |
| Mar 2, 2026 | 1,600.00 | 1,650.00 | 1,580.00 | 1,605.00 | 1,605.00 | 0.31% | 13,890 |
| Feb 27, 2026 | 1,590.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.63% | 6,701 |
| Feb 26, 2026 | 1,670.00 | 1,670.00 | 1,580.00 | 1,590.00 | 1,590.00 | -2.75% | 11,185 |
| Feb 25, 2026 | 1,640.00 | 1,680.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.61% | 4,922 |
| Feb 24, 2026 | 1,605.00 | 1,690.00 | 1,605.00 | 1,645.00 | 1,645.00 | 1.86% | 16,596 |
| Feb 23, 2026 | 1,650.00 | 1,680.00 | 1,580.00 | 1,615.00 | 1,615.00 | -4.15% | 31,497 |
| Feb 20, 2026 | 1,665.00 | 1,715.00 | 1,665.00 | 1,685.00 | 1,685.00 | -0.88% | 6,482 |
| Feb 19, 2026 | 1,640.00 | 1,740.00 | 1,620.00 | 1,700.00 | 1,700.00 | 3.34% | 11,594 |
| Feb 18, 2026 | 1,690.00 | 1,710.00 | 1,630.00 | 1,645.00 | 1,645.00 | -2.95% | 7,047 |
| Feb 13, 2026 | 1,700.00 | 1,770.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.88% | 17,697 |
| Feb 12, 2026 | 1,800.00 | 1,805.00 | 1,700.00 | 1,710.00 | 1,710.00 | -4.74% | 25,871 |
| Feb 11, 2026 | 1,900.00 | 1,930.00 | 1,775.00 | 1,795.00 | 1,795.00 | -2.71% | 13,873 |
| Feb 10, 2026 | 1,860.00 | 1,930.00 | 1,785.00 | 1,845.00 | 1,845.00 | -0.27% | 21,435 |
| Feb 9, 2026 | 1,850.00 | 1,885.00 | 1,800.00 | 1,850.00 | 1,850.00 | 0.54% | 7,166 |
| Feb 6, 2026 | 1,740.00 | 1,855.00 | 1,710.00 | 1,840.00 | 1,840.00 | 3.95% | 6,994 |
| Feb 5, 2026 | 1,770.00 | 1,820.00 | 1,690.00 | 1,770.00 | 1,770.00 | -1.12% | 6,190 |
| Feb 4, 2026 | 1,820.00 | 1,885.00 | 1,760.00 | 1,790.00 | 1,790.00 | -2.98% | 11,111 |
| Feb 3, 2026 | 1,890.00 | 1,910.00 | 1,780.00 | 1,845.00 | 1,845.00 | -3.40% | 9,626 |
| Feb 2, 2026 | 1,950.00 | 1,975.00 | 1,890.00 | 1,910.00 | 1,910.00 | -3.05% | 12,700 |
| Jan 30, 2026 | 1,995.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.99% | 53,535 |
| Jan 29, 2026 | 2,005.00 | 2,055.00 | 1,900.00 | 2,010.00 | 2,010.00 | - | 8,831 |
| Jan 28, 2026 | 2,010.00 | 2,095.00 | 1,990.00 | 2,010.00 | 2,010.00 | -1.47% | 30,884 |
| Jan 27, 2026 | 2,000.00 | 2,065.00 | 1,915.00 | 2,040.00 | 2,040.00 | 0.74% | 23,377 |
| Jan 26, 2026 | 1,990.00 | 2,055.00 | 1,985.00 | 2,025.00 | 2,025.00 | 0.50% | 13,019 |
| Jan 23, 2026 | 2,005.00 | 2,025.00 | 1,990.00 | 2,015.00 | 2,015.00 | 0.50% | 5,036 |
| Jan 22, 2026 | 2,010.00 | 2,060.00 | 1,960.00 | 2,005.00 | 2,005.00 | - | 13,812 |
| Jan 21, 2026 | 1,900.00 | 2,015.00 | 1,890.00 | 2,005.00 | 2,005.00 | 6.65% | 36,615 |
| Jan 20, 2026 | 1,850.00 | 1,905.00 | 1,820.00 | 1,880.00 | 1,880.00 | -0.53% | 22,481 |
| Jan 19, 2026 | 1,855.00 | 1,895.00 | 1,850.00 | 1,890.00 | 1,890.00 | 0.80% | 16,597 |
| Jan 16, 2026 | 1,820.00 | 1,930.00 | 1,815.00 | 1,875.00 | 1,875.00 | 1.63% | 12,508 |
| Jan 15, 2026 | 1,850.00 | 1,875.00 | 1,795.00 | 1,845.00 | 1,845.00 | -0.54% | 16,346 |
| Jan 14, 2026 | 1,860.00 | 1,930.00 | 1,825.00 | 1,855.00 | 1,855.00 | -1.07% | 19,785 |
| Jan 13, 2026 | 1,920.00 | 1,970.00 | 1,850.00 | 1,875.00 | 1,875.00 | -2.60% | 18,583 |
| Jan 12, 2026 | 1,965.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.03% | 7,809 |
| Jan 9, 2026 | 1,960.00 | 1,975.00 | 1,930.00 | 1,945.00 | 1,945.00 | -0.51% | 5,402 |
| Jan 8, 2026 | 1,975.00 | 1,980.00 | 1,920.00 | 1,955.00 | 1,955.00 | -2.01% | 9,613 |
| Jan 7, 2026 | 2,060.00 | 2,090.00 | 1,935.00 | 1,995.00 | 1,995.00 | -1.48% | 11,579 |
| Jan 6, 2026 | 1,970.00 | 2,100.00 | 1,910.00 | 2,025.00 | 2,025.00 | 2.27% | 19,035 |
| Jan 5, 2026 | 1,985.00 | 2,020.00 | 1,940.00 | 1,980.00 | 1,980.00 | -0.25% | 16,115 |
| Jan 2, 2026 | 1,945.00 | 2,035.00 | 1,945.00 | 1,985.00 | 1,985.00 | -0.50% | 12,925 |
| Dec 30, 2025 | 1,990.00 | 2,030.00 | 1,960.00 | 1,995.00 | 1,995.00 | 1.01% | 7,867 |
| Dec 29, 2025 | 2,065.00 | 2,145.00 | 1,965.00 | 1,975.00 | 1,975.00 | -2.95% | 19,942 |
| Dec 26, 2025 | 2,115.00 | 2,150.00 | 2,025.00 | 2,035.00 | 2,035.00 | -2.40% | 16,887 |
| Dec 24, 2025 | 2,070.00 | 2,120.00 | 2,070.00 | 2,085.00 | 2,085.00 | -1.88% | 1,523 |
| Dec 23, 2025 | 2,200.00 | 2,200.00 | 2,100.00 | 2,125.00 | 2,125.00 | -1.85% | 10,119 |
| Dec 22, 2025 | 2,180.00 | 2,220.00 | 2,105.00 | 2,165.00 | 2,165.00 | -0.69% | 17,729 |
| Dec 19, 2025 | 2,150.00 | 2,210.00 | 2,120.00 | 2,180.00 | 2,180.00 | 1.16% | 68,133 |
| Dec 18, 2025 | 2,040.00 | 2,200.00 | 2,040.00 | 2,155.00 | 2,155.00 | 2.38% | 43,208 |
| Dec 17, 2025 | 2,050.00 | 2,145.00 | 2,045.00 | 2,105.00 | 2,105.00 | -0.71% | 22,719 |
| Dec 16, 2025 | 2,140.00 | 2,150.00 | 2,070.00 | 2,120.00 | 2,120.00 | 0.71% | 15,267 |
| Dec 15, 2025 | 2,055.00 | 2,115.00 | 2,055.00 | 2,105.00 | 2,105.00 | 1.20% | 15,375 |
| Dec 12, 2025 | 2,110.00 | 2,145.00 | 2,055.00 | 2,080.00 | 2,080.00 | -0.48% | 39,624 |
| Dec 11, 2025 | 2,060.00 | 2,110.00 | 2,010.00 | 2,090.00 | 2,090.00 | 0.72% | 197,969 |
| Dec 10, 2025 | 2,030.00 | 2,100.00 | 1,975.00 | 2,075.00 | 2,075.00 | 1.22% | 27,642 |
| Dec 9, 2025 | 2,015.00 | 2,055.00 | 2,015.00 | 2,050.00 | 2,050.00 | 0.24% | 14,565 |
| Dec 5, 2025 | 2,010.00 | 2,130.00 | 2,010.00 | 2,045.00 | 2,045.00 | -0.97% | 26,504 |
| 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 |