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 |
|---|---|---|---|---|---|
| 17/11/2025 | 3485.00 | 3600.00 | 3360.00 | 3470.00 | 197090 |
| 14/11/2025 | 3330.00 | 3600.00 | 3255.00 | 3485.00 | 347738 |
| 13/11/2025 | 3510.00 | 3600.00 | 3350.00 | 3380.00 | 371429 |
| 12/11/2025 | 3240.74 | 3467.59 | 3217.59 | 3412.04 | 677510 |
| 11/11/2025 | 3162.04 | 3236.11 | 3037.04 | 3175.93 | 558596 |
| 10/11/2025 | 3111.11 | 3291.67 | 3111.11 | 3162.04 | 454462 |
| 07/11/2025 | 3171.30 | 3171.30 | 2875.00 | 3046.30 | 388705 |
| 06/11/2025 | 3194.44 | 3194.44 | 3055.56 | 3064.82 | 102932 |
| 05/11/2025 | 3143.52 | 3226.85 | 3078.70 | 3138.89 | 415171 |
| 04/11/2025 | 3055.56 | 3175.93 | 2851.85 | 3143.52 | 313032 |
| 03/11/2025 | 3032.41 | 3287.04 | 2967.59 | 3060.19 | 441872 |
| 31/10/2025 | 2740.74 | 3111.11 | 2703.70 | 3032.41 | 527597 |
| 30/10/2025 | 2763.89 | 2851.85 | 2629.63 | 2805.56 | 408906 |
| 29/10/2025 | 2550.93 | 2787.04 | 2550.93 | 2736.11 | 694236 |
| 28/10/2025 | 2365.74 | 2722.22 | 2365.74 | 2532.41 | 486098 |
| 27/10/2025 | 2314.82 | 2587.96 | 2314.82 | 2430.56 | 750359 |
| 24/10/2025 | 1842.59 | 1916.67 | 1824.07 | 1879.63 | 195061 |
| 23/10/2025 | 1731.48 | 1893.52 | 1731.48 | 1861.11 | 230090 |
| 22/10/2025 | 1763.89 | 1805.56 | 1666.67 | 1773.15 | 243362 |
| 21/10/2025 | 1759.26 | 1800.93 | 1699.07 | 1773.15 | 269055 |
| 20/10/2025 | 1759.26 | 1805.56 | 1712.96 | 1745.37 | 157317 |
| 17/10/2025 | 1694.44 | 1768.52 | 1671.30 | 1754.63 | 308245 |
| 16/10/2025 | 1634.26 | 1712.96 | 1634.26 | 1675.93 | 206930 |
| 15/10/2025 | 1666.67 | 1750.00 | 1606.48 | 1638.89 | 385535 |
| 14/10/2025 | 1805.56 | 1856.48 | 1509.26 | 1648.15 | 397591 |
| 13/10/2025 | 1634.26 | 1800.93 | 1620.37 | 1787.04 | 281662 |
| 09/10/2025 | 1518.52 | 1768.52 | 1504.63 | 1708.33 | 557426 |
| 08/10/2025 | 1527.78 | 1532.41 | 1430.56 | 1500.00 | 417614 |
| 07/10/2025 | 1532.41 | 1564.82 | 1481.48 | 1486.11 | 286908 |
| 06/10/2025 | 1481.48 | 1546.30 | 1449.07 | 1532.41 | 173457 |
| 03/10/2025 | 1541.67 | 1578.70 | 1435.19 | 1495.37 | 683560 |
| 02/10/2025 | 1476.85 | 1615.74 | 1435.19 | 1541.67 | 375314 |
| 01/10/2025 | 1481.48 | 1523.15 | 1453.70 | 1481.48 | 153009 |
| 30/09/2025 | 1606.48 | 1606.48 | 1490.74 | 1509.26 | 224773 |
| 29/09/2025 | 1625.00 | 1680.56 | 1555.56 | 1587.96 | 112385 |
| 26/09/2025 | 1740.74 | 1782.41 | 1550.93 | 1620.37 | 351800 |
| 25/09/2025 | 1898.15 | 1898.15 | 1699.07 | 1731.48 | 80546 |
| 24/09/2025 | 1907.41 | 1921.30 | 1796.30 | 1879.63 | 318009 |
| 23/09/2025 | 1768.52 | 1944.44 | 1671.30 | 1791.67 | 420305 |
| 22/09/2025 | 1500.00 | 1736.11 | 1500.00 | 1703.70 | 298662 |
| 19/09/2025 | 1449.07 | 1462.96 | 1282.41 | 1407.41 | 356264 |
| 18/09/2025 | 1657.41 | 1657.41 | 1388.89 | 1407.41 | 926373 |
| 17/09/2025 | 1638.89 | 1699.07 | 1629.63 | 1657.41 | 45540 |
| 16/09/2025 | 1625.00 | 1689.82 | 1620.37 | 1657.41 | 98657 |
| 15/09/2025 | 1578.70 | 1638.89 | 1532.41 | 1611.11 | 230138 |
| 12/09/2025 | 1726.85 | 1754.63 | 1574.07 | 1597.22 | 212793 |
| 11/09/2025 | 1740.74 | 1805.56 | 1666.67 | 1694.44 | 98023 |
| 10/09/2025 | 1625.00 | 1726.85 | 1592.59 | 1703.70 | 188703 |
| 09/09/2025 | 1708.33 | 1708.33 | 1537.04 | 1587.96 | 182553 |
| 08/09/2025 | 1759.26 | 1759.26 | 1500.00 | 1643.52 | 218768 |