ECOG
Acción ARS
Último cierre
3005.00
+135.00
+4.70%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 2920.00
Mínimo 2810.00
Máximo 3045.00
Volumen 424530
Instrumento
- Emisor
- ECOGAS INVERSIONES S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 402 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 2920.00 | 3045.00 | 2810.00 | 3005.00 | 424530 |
| 11/09/2026 | 2842.50 | 2910.00 | 2835.00 | 2870.00 | 88725 |
| 10/09/2026 | 2835.00 | 2890.00 | 2835.00 | 2857.50 | 143933 |
| 09/09/2026 | 2822.50 | 2880.00 | 2815.00 | 2867.50 | 131675 |
| 08/09/2026 | 2840.00 | 2857.50 | 2805.00 | 2840.00 | 160976 |
| 07/09/2026 | 2852.50 | 2880.00 | 2812.50 | 2830.00 | 26867 |
| 04/09/2026 | 2895.00 | 2895.00 | 2827.50 | 2842.50 | 93111 |
| 03/09/2026 | 2932.50 | 2932.50 | 2857.50 | 2877.50 | 127059 |
| 02/09/2026 | 2837.50 | 3000.00 | 2835.00 | 2892.50 | 157453 |
| 01/09/2026 | 2855.00 | 2890.00 | 2812.50 | 2847.50 | 123123 |
| 31/08/2026 | 2845.00 | 2940.00 | 2835.00 | 2850.00 | 80546 |
| 28/08/2026 | 2912.50 | 2990.00 | 2772.50 | 2890.00 | 177692 |
| 27/08/2026 | 2950.00 | 2990.00 | 2915.00 | 2922.50 | 89150 |
| 26/08/2026 | 2950.00 | 2980.00 | 2905.00 | 2975.00 | 129328 |
| 25/08/2026 | 2950.00 | 2980.00 | 2880.00 | 2947.50 | 184445 |
| 24/08/2026 | 2830.00 | 2950.00 | 2830.00 | 2930.00 | 170884 |
| 21/08/2026 | 2805.00 | 2865.00 | 2780.00 | 2840.00 | 188712 |
| 20/08/2026 | 2697.50 | 2810.00 | 2675.00 | 2785.00 | 260459 |
| 19/08/2026 | 2797.50 | 2797.50 | 2675.00 | 2700.00 | 314758 |
| 18/08/2026 | 2847.50 | 2850.00 | 2710.00 | 2745.00 | 182139 |
| 14/08/2026 | 2832.50 | 2882.50 | 2780.00 | 2820.00 | 212605 |
| 13/08/2026 | 2900.00 | 2900.00 | 2815.00 | 2832.50 | 807378 |
| 12/08/2026 | 2895.00 | 2972.50 | 2840.00 | 2855.00 | 296802 |
| 11/08/2026 | 2960.00 | 3090.00 | 2830.00 | 2892.50 | 913072 |
| 10/08/2026 | 2835.00 | 2882.50 | 2805.00 | 2852.50 | 170487 |
| 07/08/2026 | 2855.00 | 2895.00 | 2805.00 | 2852.50 | 181947 |
| 06/08/2026 | 2957.50 | 2957.50 | 2842.50 | 2857.50 | 181820 |
| 05/08/2026 | 2935.00 | 2957.50 | 2850.00 | 2942.50 | 224561 |
| 04/08/2026 | 2972.50 | 3017.50 | 2915.00 | 2925.00 | 152430 |
| 03/08/2026 | 3005.00 | 3035.00 | 2980.00 | 2990.00 | 103590 |
| 31/07/2026 | 3040.00 | 3090.00 | 3000.00 | 3002.50 | 90893 |
| 30/07/2026 | 3032.50 | 3065.00 | 2982.50 | 3055.00 | 159825 |
| 29/07/2026 | 3010.00 | 3032.50 | 2977.50 | 2995.00 | 91852 |
| 28/07/2026 | 3042.50 | 3075.00 | 3007.50 | 3010.00 | 123851 |
| 27/07/2026 | 3075.00 | 3090.00 | 3035.00 | 3045.00 | 106432 |
| 24/07/2026 | 3080.00 | 3120.00 | 3040.00 | 3042.50 | 199668 |
| 23/07/2026 | 3105.00 | 3160.00 | 3080.00 | 3097.50 | 218946 |
| 22/07/2026 | 3055.00 | 3140.00 | 3050.00 | 3127.50 | 220501 |
| 21/07/2026 | 3042.50 | 3085.00 | 3037.50 | 3057.50 | 343674 |
| 20/07/2026 | 3035.00 | 3060.00 | 3035.00 | 3047.50 | 131317 |
| 17/07/2026 | 3047.50 | 3075.00 | 3005.00 | 3055.00 | 53659 |
| 16/07/2026 | 3015.00 | 3055.00 | 3012.50 | 3050.00 | 131765 |
| 15/07/2026 | 3035.00 | 3070.00 | 3010.00 | 3040.00 | 179790 |
| 14/07/2026 | 3042.50 | 3085.00 | 3000.00 | 3045.00 | 143881 |
| 13/07/2026 | 3080.00 | 3080.00 | 3032.50 | 3062.50 | 98393 |
| 10/07/2026 | 3065.00 | 3080.00 | 3005.00 | 3072.50 | 14770 |
| 08/07/2026 | 3067.50 | 3090.00 | 3030.00 | 3035.00 | 77704 |
| 07/07/2026 | 3130.00 | 3130.00 | 3040.00 | 3055.00 | 58855 |
| 06/07/2026 | 3057.50 | 3145.00 | 3050.00 | 3087.50 | 129894 |
| 03/07/2026 | 3090.00 | 3127.50 | 3057.50 | 3080.00 | 76289 |