U.S. markets closed
F S&P 500
5,565.25 -3.50 (-0.06%) F Dow Jones
39,670.00 -18.00 (-0.05%) F Nasdaq
20,248.50 -6.75 (-0.03%) E-mini Russell 2000 Index Futur
2,055.20 +0.20 (+0.01%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,340.20 +6.80 (+0.29%)
MetroGAS S.A. (METR.BA)
Buenos Aires - Buenos Aires Precio retrasado. Moneda en ARS.
Añadir a la lista de seguimiento
Al cierre: 05:07PM ART
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 1,037.00 | 1,053.00 | 990.00 | 1,039.00 | 1,039.00 | 169,900 |
| 01 jul 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 28 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 27 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 26 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 25 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 24 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 19 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 18 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 14 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 13 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 12 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 11 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 10 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 07 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 06 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 05 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 04 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 03 jun 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 31 may 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 30 may 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 29 may 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 28 may 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 27 may 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
| 24 may 2024 | 1,079.00 | 1,107.50 | 1,055.50 | 1,073.00 | 1,073.00 | 441,542 |
| 23 may 2024 | 1,030.00 | 1,079.50 | 1,005.00 | 1,077.00 | 1,077.00 | 919,248 |
| 22 may 2024 | 1,085.00 | 1,085.00 | 1,027.00 | 1,030.50 | 1,030.50 | 515,784 |
| 21 may 2024 | 1,125.00 | 1,149.50 | 1,076.00 | 1,079.00 | 1,079.00 | 571,087 |
| 20 may 2024 | 1,110.00 | 1,126.50 | 1,070.00 | 1,115.50 | 1,115.50 | 554,404 |
| 17 may 2024 | 1,200.00 | 1,200.00 | 1,131.00 | 1,137.00 | 1,137.00 | 391,089 |
| 16 may 2024 | 1,147.00 | 1,219.00 | 1,120.00 | 1,198.00 | 1,198.00 | 526,093 |
| 15 may 2024 | 1,075.00 | 1,157.50 | 1,055.00 | 1,147.00 | 1,147.00 | 576,594 |
| 14 may 2024 | 1,033.00 | 1,079.50 | 1,007.50 | 1,054.50 | 1,054.50 | 244,650 |
| 13 may 2024 | 1,090.00 | 1,099.00 | 1,028.00 | 1,033.00 | 1,033.00 | 362,753 |
| 10 may 2024 | 1,020.00 | 1,090.00 | 998.50 | 1,072.00 | 1,072.00 | 739,216 |
| 09 may 2024 | 1,008.00 | 1,033.00 | 965.00 | 1,015.50 | 1,015.50 | 568,188 |
| 08 may 2024 | 1,001.00 | 1,015.00 | 973.00 | 1,009.50 | 1,009.50 | 634,424 |
| 07 may 2024 | 1,000.00 | 1,060.00 | 980.00 | 991.00 | 991.00 | 1,016,002 |
| 06 may 2024 | 911.00 | 998.00 | 911.00 | 987.00 | 987.00 | 1,582,378 |
| 03 may 2024 | 800.00 | 895.00 | 785.00 | 884.50 | 884.50 | 2,259,876 |
| 02 may 2024 | 769.00 | 800.00 | 742.50 | 778.50 | 778.50 | 1,496,897 |
| 30 abr 2024 | 755.00 | 766.00 | 730.00 | 757.50 | 757.50 | 1,201,370 |
| 29 abr 2024 | 758.00 | 772.00 | 727.00 | 737.50 | 737.50 | 601,376 |
| 26 abr 2024 | 746.00 | 762.00 | 730.00 | 745.50 | 745.50 | 187,866 |
| 25 abr 2024 | 720.00 | 758.00 | 719.50 | 745.50 | 745.50 | 438,849 |
| 24 abr 2024 | 766.00 | 770.50 | 722.00 | 737.50 | 737.50 | 444,734 |
| 23 abr 2024 | 815.00 | 827.00 | 760.00 | 766.00 | 766.00 | 800,797 |
| 22 abr 2024 | 771.00 | 820.00 | 771.00 | 812.50 | 812.50 | 439,327 |
| 19 abr 2024 | 735.00 | 799.00 | 717.00 | 770.50 | 770.50 | 284,711 |
| 18 abr 2024 | 760.00 | 773.00 | 727.00 | 730.00 | 730.00 | 186,762 |
| 17 abr 2024 | 776.00 | 788.00 | 728.00 | 737.00 | 737.00 | 300,592 |
| 16 abr 2024 | 761.00 | 780.00 | 710.00 | 766.50 | 766.50 | 910,591 |
| 15 abr 2024 | 820.00 | 831.00 | 759.00 | 767.50 | 767.50 | 143,942 |
| 12 abr 2024 | 859.00 | 859.00 | 807.00 | 826.50 | 826.50 | 297,681 |
| 11 abr 2024 | 844.00 | 863.50 | 816.00 | 841.00 | 841.00 | 49,765 |
| 10 abr 2024 | 891.50 | 895.00 | 820.00 | 843.50 | 843.50 | 415,008 |
| 09 abr 2024 | 951.00 | 951.00 | 878.50 | 891.50 | 891.50 | 441,062 |
| 08 abr 2024 | 960.00 | 966.00 | 915.00 | 940.00 | 940.00 | 288,547 |
| 05 abr 2024 | 947.00 | 977.00 | 926.00 | 945.50 | 945.50 | 333,560 |
| 04 abr 2024 | 910.00 | 953.00 | 910.00 | 925.00 | 925.00 | 387,598 |
| 03 abr 2024 | 900.00 | 931.00 | 900.00 | 909.50 | 909.50 | 499,656 |
| 27 mar 2024 | 856.00 | 920.00 | 850.50 | 885.50 | 885.50 | 352,542 |
| 26 mar 2024 | 840.00 | 841.00 | 801.00 | 826.50 | 826.50 | 132,872 |
| 25 mar 2024 | 901.00 | 916.00 | 825.00 | 834.50 | 834.50 | 103,380 |
| 22 mar 2024 | 900.00 | 900.00 | 865.00 | 892.50 | 892.50 | 62,214 |
| 21 mar 2024 | 895.00 | 939.50 | 881.50 | 900.50 | 900.50 | 188,360 |
| 20 mar 2024 | 872.00 | 914.00 | 871.00 | 903.50 | 903.50 | 205,590 |
| 19 mar 2024 | 920.00 | 936.00 | 856.50 | 871.00 | 871.00 | 167,719 |
| 18 mar 2024 | 820.00 | 898.00 | 820.00 | 884.00 | 884.00 | 167,065 |
| 15 mar 2024 | 751.00 | 848.00 | 720.00 | 814.00 | 814.00 | 306,369 |
| 14 mar 2024 | 810.00 | 810.00 | 751.00 | 761.50 | 761.50 | 74,556 |
| 13 mar 2024 | 782.00 | 835.00 | 782.00 | 804.50 | 804.50 | 179,887 |
| 12 mar 2024 | 660.50 | 780.00 | 656.00 | 773.50 | 773.50 | 136,624 |
| 11 mar 2024 | 715.00 | 715.00 | 656.00 | 660.50 | 660.50 | 61,257 |
| 08 mar 2024 | 691.00 | 714.50 | 667.50 | 698.50 | 698.50 | 54,796 |
| 07 mar 2024 | 739.00 | 739.00 | 663.50 | 684.50 | 684.50 | 112,958 |
| 06 mar 2024 | 770.00 | 783.50 | 705.00 | 716.50 | 716.50 | 111,388 |
| 05 mar 2024 | 817.00 | 859.00 | 751.00 | 758.50 | 758.50 | 70,443 |
| 04 mar 2024 | 794.00 | 880.00 | 775.00 | 807.50 | 807.50 | 210,093 |
| 01 mar 2024 | 728.00 | 793.50 | 709.50 | 778.00 | 778.00 | 345,145 |
| 29 feb 2024 | 713.00 | 780.00 | 700.00 | 726.50 | 726.50 | 80,545 |
| 28 feb 2024 | 719.00 | 759.50 | 701.00 | 710.00 | 710.00 | 119,992 |
| 27 feb 2024 | 800.00 | 800.00 | 705.00 | 733.50 | 733.50 | 114,211 |
| 26 feb 2024 | 830.00 | 869.00 | 788.00 | 791.50 | 791.50 | 116,593 |
| 23 feb 2024 | 859.00 | 890.00 | 810.00 | 836.50 | 836.50 | 87,536 |
| 22 feb 2024 | 803.00 | 860.00 | 789.00 | 834.00 | 834.00 | 198,190 |
| 21 feb 2024 | 871.00 | 885.00 | 790.50 | 801.00 | 801.00 | 101,489 |
| 20 feb 2024 | 900.50 | 910.00 | 862.00 | 868.00 | 868.00 | 45,955 |
| 19 feb 2024 | 899.00 | 935.50 | 883.00 | 900.50 | 900.50 | 48,330 |
| 16 feb 2024 | 995.00 | 1,025.50 | 883.50 | 925.00 | 925.00 | 98,545 |
| 15 feb 2024 | 1,055.00 | 1,098.00 | 960.00 | 990.00 | 990.00 | 75,347 |
| 14 feb 2024 | 920.00 | 1,060.00 | 919.00 | 1,012.50 | 1,012.50 | 62,016 |
| 09 feb 2024 | 917.00 | 945.00 | 901.00 | 917.50 | 917.50 | 108,112 |
| 08 feb 2024 | 993.00 | 995.00 | 905.00 | 917.00 | 917.00 | 87,233 |
| 07 feb 2024 | 1,047.00 | 1,049.00 | 932.00 | 994.50 | 994.50 | 164,035 |
| 06 feb 2024 | 1,169.00 | 1,190.00 | 1,050.50 | 1,086.50 | 1,086.50 | 48,182 |
| 05 feb 2024 | 1,179.00 | 1,213.00 | 1,100.00 | 1,160.00 | 1,160.00 | 89,300 |
| 02 feb 2024 | 1,134.00 | 1,175.00 | 1,113.50 | 1,149.50 | 1,149.50 | 121,696 |
| 01 feb 2024 | 1,109.00 | 1,159.00 | 1,100.00 | 1,113.00 | 1,113.00 | 113,337 |
| 31 ene 2024 | 1,108.00 | 1,215.50 | 1,098.50 | 1,109.00 | 1,109.00 | 149,275 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.