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 |
|---|---|---|---|---|---|
| 02/02/2026 | 3485.00 | 3520.00 | 3310.00 | 3365.00 | 116233 |
| 30/01/2026 | 3440.00 | 3540.00 | 3370.00 | 3505.00 | 114922 |
| 29/01/2026 | 3550.00 | 3615.00 | 3390.00 | 3445.00 | 161227 |
| 28/01/2026 | 3600.00 | 3665.00 | 3525.00 | 3535.00 | 238138 |
| 27/01/2026 | 3495.00 | 3585.00 | 3430.00 | 3570.00 | 201364 |
| 26/01/2026 | 3425.00 | 3550.00 | 3405.00 | 3480.00 | 268349 |
| 23/01/2026 | 3425.00 | 3440.00 | 3230.00 | 3405.00 | 172635 |
| 22/01/2026 | 3450.00 | 3490.00 | 3320.00 | 3330.00 | 156022 |
| 21/01/2026 | 3365.00 | 3480.00 | 3240.00 | 3415.00 | 157299 |
| 20/01/2026 | 3260.00 | 3340.00 | 3140.00 | 3300.00 | 120304 |
| 19/01/2026 | 3215.00 | 3265.00 | 3165.00 | 3245.00 | 94435 |
| 16/01/2026 | 3120.00 | 3295.00 | 3105.00 | 3205.00 | 106224 |
| 15/01/2026 | 3110.00 | 3180.00 | 3015.00 | 3090.00 | 284646 |
| 14/01/2026 | 3175.00 | 3260.00 | 3055.00 | 3090.00 | 181374 |
| 13/01/2026 | 3165.00 | 3190.00 | 3085.00 | 3155.00 | 267382 |
| 12/01/2026 | 3155.00 | 3205.00 | 3125.00 | 3165.00 | 102532 |
| 09/01/2026 | 3200.00 | 3250.00 | 3150.00 | 3170.00 | 79462 |
| 08/01/2026 | 3280.00 | 3280.00 | 3050.00 | 3155.00 | 286753 |
| 07/01/2026 | 3365.00 | 3380.00 | 3210.00 | 3220.00 | 101623 |
| 06/01/2026 | 3285.00 | 3385.00 | 3220.00 | 3355.00 | 93792 |
| 05/01/2026 | 3265.00 | 3315.00 | 3175.00 | 3265.00 | 165380 |
| 02/01/2026 | 3150.00 | 3235.00 | 3125.00 | 3220.00 | 174267 |
| 30/12/2025 | 3150.00 | 3255.00 | 3120.00 | 3180.00 | 92986 |
| 29/12/2025 | 3350.00 | 3365.00 | 3200.00 | 3205.00 | 225134 |
| 26/12/2025 | 3375.00 | 3390.00 | 3285.00 | 3305.00 | 253834 |
| 24/12/2025 | 3485.00 | 3490.00 | 3365.00 | 3375.00 | 46595 |
| 23/12/2025 | 3495.00 | 3510.00 | 3420.00 | 3445.00 | 258081 |
| 22/12/2025 | 3510.00 | 3575.00 | 3455.00 | 3495.00 | 199594 |
| 19/12/2025 | 3585.00 | 3585.00 | 3500.00 | 3510.00 | 205010 |
| 18/12/2025 | 3495.00 | 3600.00 | 3485.00 | 3560.00 | 676275 |
| 17/12/2025 | 3540.00 | 3540.00 | 3410.00 | 3490.00 | 376585 |
| 16/12/2025 | 3590.00 | 3590.00 | 3475.00 | 3490.00 | 875059 |
| 15/12/2025 | 3550.00 | 3550.00 | 3465.00 | 3500.00 | 382585 |
| 12/12/2025 | 3500.00 | 3575.00 | 3455.00 | 3480.00 | 405871 |
| 11/12/2025 | 3550.00 | 3580.00 | 3500.00 | 3500.00 | 375626 |
| 10/12/2025 | 3600.00 | 3650.00 | 3435.00 | 3555.00 | 586073 |
| 09/12/2025 | 3585.00 | 3640.00 | 3400.00 | 3500.00 | 143535 |
| 05/12/2025 | 3520.00 | 3670.00 | 3520.00 | 3565.00 | 259188 |
| 04/12/2025 | 3600.00 | 3660.00 | 3430.00 | 3480.00 | 587170 |
| 03/12/2025 | 3650.00 | 3650.00 | 3500.00 | 3590.00 | 368075 |
| 02/12/2025 | 3500.00 | 3600.00 | 3460.00 | 3525.00 | 463803 |
| 01/12/2025 | 3320.00 | 3465.00 | 3300.00 | 3435.00 | 427946 |
| 28/11/2025 | 3400.00 | 3430.00 | 3310.00 | 3330.00 | 158575 |
| 27/11/2025 | 3360.00 | 3435.00 | 3315.00 | 3360.00 | 171810 |
| 26/11/2025 | 3460.00 | 3470.00 | 3250.00 | 3365.00 | 244447 |
| 25/11/2025 | 3310.00 | 3405.00 | 3215.00 | 3320.00 | 162363 |
| 21/11/2025 | 3355.00 | 3365.00 | 3210.00 | 3320.00 | 37760 |
| 20/11/2025 | 3455.00 | 3520.00 | 3155.00 | 3360.00 | 218153 |
| 19/11/2025 | 3485.00 | 3550.00 | 3375.00 | 3425.00 | 116462 |
| 18/11/2025 | 3460.00 | 3500.00 | 3300.00 | 3485.00 | 183550 |