Buenos Aires - Delayed Quote ARS

Camuzzi Gas Pampeana S.A. (CGPA2.BA)

2,945.00
-10.00
(-0.34%)
At close: May 23 at 4:59:14 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,915.003,000.002,900.002,945.002,945.0014,644
May 22, 20252,990.003,000.002,880.002,955.002,955.007,636
May 21, 2025 180.03514 Dividend
May 21, 20253,200.003,200.002,900.002,915.002,915.0066,262
May 20, 20253,200.003,390.003,145.003,240.003,059.9659,165
May 19, 20252,875.003,190.002,875.003,160.002,984.4159,359
May 16, 20252,725.002,940.002,670.002,875.002,715.2538,589
May 15, 20252,610.002,795.002,590.002,715.002,564.1429,265
May 14, 20252,680.002,720.002,555.002,615.002,469.6918,507
May 13, 20252,565.002,695.002,565.002,665.002,516.9217,111
May 12, 20252,310.002,600.002,245.002,520.002,379.9733,703
May 9, 20252,270.002,285.002,135.002,280.002,153.3129,704
May 8, 20252,180.002,240.002,095.002,170.002,049.4212,443
May 7, 20252,240.002,265.002,095.002,185.002,063.5924,788
May 6, 20252,065.002,185.002,050.002,145.002,025.8128,601
May 5, 20252,125.002,205.002,045.002,070.001,954.9829,842
Apr 30, 20252,250.002,320.002,170.002,180.002,058.8711,218
Apr 29, 20252,300.002,315.002,185.002,285.002,158.0316,275
Apr 28, 20252,330.002,385.002,220.002,255.002,129.7010,644
Apr 25, 20252,390.002,445.002,250.002,350.002,219.4214,252
Apr 24, 20252,360.002,470.002,280.002,330.002,200.5322,061
Apr 23, 20252,200.002,400.002,200.002,325.002,195.8126,379
Apr 22, 20252,115.002,195.002,045.002,190.002,068.3120,201
Apr 21, 20252,160.002,160.001,910.002,070.001,954.9825,256
Apr 16, 20252,245.002,275.002,105.002,165.002,044.7023,492
Apr 15, 20252,265.002,350.002,090.002,210.002,087.2036,736
Apr 14, 20252,250.002,390.002,140.002,250.002,124.9843,078
Apr 11, 20251,965.002,095.001,945.002,065.001,950.2625,836
Apr 10, 20251,980.001,980.001,830.001,915.001,808.5921,376
Apr 9, 20251,825.002,000.001,600.001,980.001,869.9864,278
Apr 8, 20252,080.002,155.001,800.001,830.001,728.3122,187
Apr 7, 20252,155.002,165.001,950.002,005.001,893.5927,338
Apr 4, 20252,450.002,450.002,120.002,190.002,068.31184,104
Apr 3, 20252,580.002,580.002,475.002,495.002,356.367,743
Apr 1, 20252,640.002,640.002,500.002,560.002,417.758,291
Mar 31, 20252,630.002,630.002,450.002,570.002,427.1912,039
Mar 28, 20252,680.002,770.002,630.002,640.002,493.3012,009
Mar 27, 20252,700.002,835.002,670.002,700.002,549.976,564
Mar 26, 20252,700.002,830.002,645.002,695.002,545.2510,942
Mar 25, 20252,845.002,845.002,710.002,750.002,597.1921,081
Mar 21, 20252,720.002,775.002,650.002,750.002,597.198,870
Mar 20, 20252,710.002,750.002,685.002,705.002,554.696,751
Mar 19, 20252,630.002,705.002,630.002,680.002,531.089,985
Mar 18, 20252,760.002,760.002,610.002,615.002,469.6911,159
Mar 17, 20252,730.002,830.002,630.002,705.002,554.6932,107
Mar 14, 20252,690.002,740.002,600.002,705.002,554.6913,264
Mar 13, 20252,700.002,735.002,555.002,625.002,479.1412,077
Mar 12, 20252,680.002,840.002,495.002,695.002,545.2530,268
Mar 11, 20252,470.002,650.002,470.002,565.002,422.4711,772
Mar 10, 20252,720.002,730.002,515.002,535.002,394.1411,596
Mar 7, 20252,695.002,850.002,565.002,715.002,564.1420,982
Mar 6, 20252,775.002,775.002,660.002,695.002,545.2514,887
Mar 5, 20252,525.002,695.002,430.002,665.002,516.9235,953
Feb 28, 20252,505.002,785.002,360.002,590.002,446.0835,617
Feb 27, 20252,640.002,690.002,400.002,515.002,375.2523,695
Feb 26, 20252,820.002,845.002,570.002,620.002,474.4219,629
Feb 25, 20252,945.002,950.002,600.002,760.002,606.6435,647
Feb 24, 20252,965.003,100.002,825.002,910.002,748.3016,939
Feb 21, 20253,050.003,210.002,920.002,955.002,790.8017,908
Feb 20, 20253,200.003,245.003,100.003,115.002,941.9121,093
Feb 19, 20253,265.003,290.003,115.003,155.002,979.6945,577
Feb 18, 20253,230.003,290.003,070.003,240.003,059.9634,673
Feb 17, 20253,200.003,200.002,985.003,130.002,956.0874,193
Feb 14, 20253,300.003,490.003,275.003,320.003,135.52121,995
Feb 13, 20253,000.003,400.002,990.003,295.003,111.91215,781
Feb 12, 20252,685.003,225.002,430.002,960.002,795.5290,895
Feb 11, 20252,850.002,855.002,600.002,680.002,531.0830,779
Feb 10, 20252,820.002,900.002,790.002,825.002,668.0226,059
Feb 7, 20253,080.003,200.002,900.002,925.002,762.4719,585
Feb 6, 20253,245.003,260.003,075.003,085.002,913.589,172
Feb 5, 20253,250.003,390.003,100.003,140.002,965.5212,212
Feb 4, 20253,200.003,300.003,055.003,250.003,069.4121,571
Feb 3, 20253,235.003,280.003,020.003,135.002,960.8039,128
Jan 31, 20253,060.003,310.002,970.003,260.003,078.8548,724
Jan 30, 20252,945.002,980.002,890.002,940.002,776.6323,222
Jan 29, 20252,875.002,960.002,805.002,895.002,734.1414,860
Jan 28, 20253,065.003,065.002,820.002,860.002,701.0828,832
Jan 27, 20253,200.003,200.002,930.002,975.002,809.6929,418
Jan 24, 20253,300.003,310.003,020.003,195.003,017.4720,661
Jan 23, 20253,200.003,290.003,180.003,250.003,069.4125,679
Jan 22, 20253,245.003,245.003,085.003,180.003,003.3027,770
Jan 21, 20253,345.003,345.003,140.003,185.003,008.0222,679
Jan 20, 20253,100.003,270.002,920.003,190.003,012.7427,795
Jan 17, 20253,170.003,300.003,040.003,085.002,913.5828,233
Jan 16, 20253,395.003,400.003,140.003,170.002,993.8539,821
Jan 15, 20253,300.003,340.003,200.003,320.003,135.5239,221
Jan 14, 20253,300.003,345.003,140.003,165.002,989.1348,074
Jan 13, 20253,400.003,600.003,220.003,240.003,059.9631,371
Jan 10, 20253,555.003,645.003,370.003,475.003,281.9128,104
Jan 9, 20253,465.003,590.003,360.003,550.003,352.7430,182
Jan 8, 20253,525.003,590.003,360.003,475.003,281.9140,446
Jan 7, 20253,660.003,670.003,505.003,525.003,329.1334,755
Jan 6, 20253,800.003,800.003,570.003,610.003,409.4164,227
Jan 3, 20253,745.003,900.003,650.003,710.003,503.8554,845
Jan 2, 20253,900.003,950.003,700.003,775.003,565.2461,227
Dec 30, 20244,040.004,060.003,830.003,880.003,664.4045,506
Dec 27, 2024 164.93468 Dividend
Dec 27, 20243,820.004,130.003,690.004,010.003,787.18152,796
Dec 26, 20243,995.003,995.003,810.003,885.003,513.3582,787
Dec 24, 20243,880.004,095.003,880.003,945.003,567.6129,799
Dec 23, 20243,545.003,910.003,545.003,780.003,418.4099,780
Dec 20, 20243,350.003,550.003,125.003,515.003,178.7571,554
Dec 19, 20243,400.003,525.003,250.003,295.002,979.7932,601
Dec 18, 20243,495.003,580.003,445.003,460.003,129.0159,803
Dec 17, 20243,605.003,645.003,405.003,510.003,174.2389,799
Dec 16, 20243,550.003,645.003,350.003,590.003,246.57129,336
Dec 13, 20243,660.003,735.003,485.003,515.003,178.7564,791
Dec 12, 20243,820.004,010.003,570.003,620.003,273.70117,647
Dec 11, 20244,050.004,120.003,705.003,820.003,454.5763,789
Dec 10, 20244,180.004,295.003,860.003,955.003,576.6668,955
Dec 9, 20244,065.004,255.003,975.004,125.003,730.4063,651
Dec 6, 20244,180.004,475.003,700.003,960.003,581.18131,907
Dec 5, 20243,880.004,190.003,700.004,135.003,739.44157,754
Dec 4, 20243,650.004,000.003,400.003,880.003,508.83186,405
Dec 3, 20243,220.003,600.003,180.003,490.003,156.1483,520
Dec 2, 20242,960.003,200.002,875.003,140.002,839.6275,997
Nov 29, 20242,900.002,945.002,760.002,885.002,609.0218,055
Nov 28, 20242,895.002,935.002,795.002,810.002,541.1914,419
Nov 27, 20242,850.002,945.002,850.002,860.002,586.4122,648
Nov 26, 20242,950.002,980.002,790.002,865.002,590.9341,365
Nov 25, 20242,870.003,045.002,860.002,890.002,613.5458,018
Nov 22, 20242,880.002,970.002,745.002,815.002,545.7133,098
Nov 21, 20242,870.002,895.002,730.002,865.002,590.9323,436
Nov 20, 20242,845.002,865.002,745.002,805.002,536.6740,558
Nov 19, 20242,625.002,880.002,600.002,730.002,468.8451,240
Nov 15, 20242,550.002,865.002,500.002,580.002,333.1980,218
Nov 14, 20242,290.002,650.002,250.002,555.002,310.5863,483
Nov 13, 20242,260.002,320.002,150.002,295.002,075.4621,997
Nov 12, 20242,220.002,225.002,105.002,210.001,998.5917,213
Nov 11, 20242,220.002,240.002,080.002,175.001,966.9414,118
Nov 8, 20242,360.002,360.002,195.002,220.002,007.6319,887
Nov 7, 20242,310.002,350.002,265.002,305.002,084.50108,003
Nov 6, 20242,270.002,350.002,255.002,345.002,120.6741,974
Nov 5, 20242,090.002,250.002,090.002,200.001,989.5465,475
Nov 4, 20242,040.002,150.002,000.002,125.001,921.7255,466
Nov 1, 20242,045.002,120.002,000.002,085.001,885.5526,854
Oct 31, 20241,965.002,075.001,965.001,995.001,804.1619,666
Oct 30, 20242,070.002,170.001,920.002,050.001,853.8938,166
Oct 29, 20241,915.002,150.001,860.002,065.001,867.4644,520
Oct 28, 20241,830.001,900.001,830.001,895.001,713.7215,829
Oct 25, 20241,865.001,905.001,830.001,840.001,663.989,379
Oct 24, 20241,850.001,870.001,800.001,860.001,682.0717,926
Oct 23, 20241,910.001,910.001,820.001,855.001,677.556,450
Oct 22, 20241,900.001,930.001,820.001,870.001,691.117,039
Oct 21, 20241,760.001,900.001,760.001,885.001,704.6817,617
Oct 18, 20241,885.001,890.001,785.001,810.001,636.855,532
Oct 17, 20241,805.001,840.001,750.001,825.001,650.428,679
Oct 16, 20241,865.001,870.001,770.001,790.001,618.7715,702
Oct 15, 20241,840.001,890.001,805.001,825.001,650.429,768
Oct 14, 20241,890.001,920.001,805.001,835.001,659.4617,824
Oct 10, 20241,845.001,955.001,835.001,885.001,704.688,659
Oct 9, 20241,850.001,970.001,830.001,890.001,709.209,908
Oct 8, 20241,900.001,960.001,840.001,880.001,700.168,242
Oct 7, 20241,980.001,985.001,850.001,875.001,695.6313,730
Oct 4, 20241,875.001,940.001,850.001,935.001,749.899,103
Oct 3, 20241,890.001,915.001,820.001,875.001,695.635,157
Oct 2, 20241,850.001,990.001,850.001,880.001,700.1611,789
Oct 1, 20241,900.001,940.001,820.001,845.001,668.5014,892
Sep 30, 20241,860.001,950.001,835.001,875.001,695.636,976
Sep 27, 20241,905.001,995.001,830.001,895.001,713.7211,287
Sep 26, 20241,920.001,940.001,900.001,925.001,740.855,124
Sep 25, 20241,925.002,000.001,910.001,915.001,731.814,737
Sep 24, 20241,985.002,045.001,920.001,935.001,749.898,483
Sep 23, 20242,005.002,080.001,905.001,990.001,799.6315,369
Sep 20, 20241,940.002,100.001,940.002,005.001,813.2040,049
Sep 19, 20242,020.002,050.001,940.001,955.001,767.988,657
Sep 18, 20242,005.002,055.001,975.001,985.001,795.118,842
Sep 17, 20242,030.002,030.001,950.002,005.001,813.2011,216
Sep 16, 20242,010.002,050.002,010.002,020.001,826.767,127
Sep 13, 20242,035.002,055.002,000.002,025.001,831.299,947
Sep 12, 20242,040.002,050.001,990.002,025.001,831.295,624
Sep 11, 20241,970.002,040.001,970.002,035.001,840.3315,650
Sep 10, 20242,045.002,070.001,970.002,010.001,817.7214,454
Sep 9, 20242,045.002,055.001,945.002,050.001,853.8913,605
Sep 6, 20242,065.002,065.001,960.001,965.001,777.028,635
Sep 5, 20241,985.002,070.001,915.002,040.001,844.8521,795
Sep 4, 20241,975.002,000.001,970.001,985.001,795.1112,255
Sep 3, 20242,035.002,050.001,960.001,975.001,786.0714,136
Sep 2, 20241,945.002,040.001,945.002,015.001,822.2415,932
Aug 30, 20241,935.002,010.001,885.001,965.001,777.0212,234
Aug 29, 20241,905.001,975.001,905.001,920.001,736.337,108
Aug 28, 20241,960.001,965.001,905.001,940.001,754.425,407
Aug 27, 20242,015.002,015.001,925.001,965.001,777.024,827
Aug 26, 20242,005.002,030.001,910.001,995.001,804.1621,295
Aug 23, 20241,895.001,965.001,895.001,920.001,736.3312,398
Aug 22, 20241,940.001,940.001,880.001,905.001,722.767,152
Aug 21, 20241,940.001,980.001,910.001,935.001,749.899,249
Aug 20, 20242,020.002,030.001,935.001,970.001,781.5510,151
Aug 19, 20242,030.002,070.001,970.001,990.001,799.6311,235
Aug 16, 20242,045.002,045.001,970.002,025.001,831.2911,463
Aug 15, 20241,980.002,040.001,970.002,035.001,840.3329,296
Aug 14, 20241,950.001,995.001,920.001,960.001,772.5018,623
Aug 13, 20241,860.001,950.001,860.001,940.001,754.429,026
Aug 12, 20241,950.001,950.001,800.001,910.001,727.2910,971
Aug 9, 20241,940.001,980.001,850.001,900.001,718.247,541
Aug 8, 20241,920.001,975.001,820.001,930.001,745.379,716
Aug 7, 20241,925.002,050.001,885.001,895.001,713.7215,734
Aug 6, 20241,860.001,950.001,850.001,940.001,754.4214,171
Aug 5, 20241,870.001,870.001,640.001,810.001,636.8515,011
Aug 2, 20241,945.001,945.001,870.001,890.001,709.203,406
Aug 1, 20242,000.002,000.001,905.001,945.001,758.948,502
Jul 31, 20241,815.002,000.001,810.001,990.001,799.63164
Jul 30, 20241,945.001,950.001,815.001,855.001,677.5524,636
Jul 29, 20242,025.002,100.001,915.001,955.001,767.985,370
Jul 26, 20242,010.002,105.002,000.002,060.001,862.9413,958
Jul 25, 20242,100.002,175.002,005.002,035.001,840.3311,016
Jul 24, 20242,045.002,140.002,035.002,115.001,912.6811,972
Jul 23, 20242,050.002,205.001,970.002,080.001,881.0214,790
Jul 22, 20242,020.002,045.002,005.002,015.001,822.247,736
Jul 19, 20241,980.002,065.001,980.002,010.001,817.726,670
Jul 18, 20242,105.002,115.001,990.002,005.001,813.205,763
Jul 17, 20242,150.002,200.002,045.002,070.001,871.9811,968
Jul 16, 20242,000.002,165.001,765.002,145.001,939.8123,964
Jul 15, 20242,225.002,225.001,915.002,005.001,813.2016,620
Jul 12, 20242,255.002,295.002,175.002,215.002,003.1118,131
Jul 11, 20242,340.002,415.002,230.002,255.002,039.2827,464
Jul 10, 20242,400.002,480.002,255.002,305.002,084.5053,231
Jul 8, 20242,100.002,400.002,050.502,374.002,146.9090,750
Jul 5, 20241,921.002,100.001,885.002,056.001,859.3239,565
Jul 4, 20241,998.001,998.001,876.501,920.001,736.3313,240
Jul 3, 20241,950.001,989.001,901.001,931.001,746.2813,814
Jul 2, 20241,900.002,020.001,890.001,934.501,749.4411,150
Jul 1, 20242,009.002,020.001,901.001,947.001,760.7520,675
Jun 28, 20241,988.002,061.001,988.001,993.001,802.3516,844
Jun 27, 20241,928.002,049.501,883.001,988.001,797.8221,639
Jun 26, 20241,945.001,975.001,881.501,928.001,743.5611,558
Jun 25, 20241,890.001,990.001,890.001,944.501,758.4910,877
Jun 24, 20241,885.001,989.001,801.001,886.501,706.0311,920
Jun 19, 20241,925.001,995.001,851.001,901.001,719.1515,248
Jun 18, 20241,969.501,970.001,871.001,907.501,725.0312,257
Jun 14, 20242,045.002,045.001,961.001,968.001,779.7411,550
Jun 13, 20242,090.002,198.001,957.002,035.501,840.7821,131
Jun 12, 20241,999.002,050.001,932.502,014.501,821.7914,814
Jun 11, 20242,000.002,070.001,920.501,962.501,774.7614,282
Jun 10, 20241,869.002,010.001,865.501,995.001,804.1631,386
Jun 7, 20241,850.001,918.001,810.001,866.001,687.5022,761
Jun 6, 20241,980.002,060.001,850.001,858.001,680.2630,662
Jun 5, 20242,044.002,100.001,924.501,998.001,806.8723,398
Jun 4, 20242,140.002,220.002,021.002,041.501,846.2112,180
Jun 3, 20242,200.002,220.002,081.002,121.001,918.1022,422
May 31, 20242,200.002,259.502,155.002,189.001,979.6022,923
May 30, 20242,150.002,273.002,150.002,194.001,984.1248,880
May 29, 20242,398.002,440.002,160.002,221.002,008.5474,803
May 28, 20242,100.002,400.002,090.002,324.502,102.1397,914
May 27, 20241,905.002,100.001,891.002,073.501,875.1556,098
May 24, 20241,800.001,905.001,762.501,887.001,706.4943,140
May 23, 20241,750.001,839.001,749.001,788.501,617.4144,251

Related Tickers

GBAN.BA Naturgy BAN, S.A.
2,105.00
0.00%
 
DGCU2.BA Distribuidora de Gas Cuyana S.A.
1,680.00
-1.18%
 
METR.BA MetroGAS S.A.
2,285.00
+1.56%
 
ECOG.BA Ecogas Inversiones S.A.
28,550.00
-1.47%
 
9532.T Osaka Gas Co., Ltd.
3,614.00
+0.19%
 
DGCE.BA Distribuidora de Gas del Centro S.A.
1,975.00
-2.23%
 
9531.T Tokyo Gas Co.,Ltd.
4,713.00
+1.03%