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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1824.07 | 1935.19 | 1800.93 | 1884.26 | 292040 |
| 04/09/2025 | 1814.82 | 1870.37 | 1814.82 | 1824.07 | 179121 |
| 03/09/2025 | 1925.93 | 1930.56 | 1810.19 | 1819.44 | 100596 |
| 02/09/2025 | 2009.26 | 2009.26 | 1828.70 | 1879.63 | 151907 |
| 01/09/2025 | 2060.19 | 2111.11 | 1888.89 | 1921.30 | 66149 |
| 29/08/2025 | 2083.33 | 2083.33 | 1916.67 | 1981.48 | 78090 |
| 28/08/2025 | 2000.00 | 2037.04 | 1962.96 | 1995.37 | 178989 |
| 27/08/2025 | 2083.33 | 2083.33 | 1916.67 | 1953.70 | 116685 |
| 26/08/2025 | 1995.37 | 2069.44 | 1921.30 | 2041.67 | 307066 |
| 25/08/2025 | 2157.41 | 2157.41 | 1962.96 | 2004.63 | 174742 |
| 22/08/2025 | 2199.07 | 2254.63 | 2148.15 | 2185.19 | 75751 |
| 21/08/2025 | 2217.59 | 2310.19 | 2180.56 | 2212.96 | 53581 |
| 20/08/2025 | 2342.59 | 2365.74 | 2217.59 | 2245.37 | 134747 |
| 19/08/2025 | 2407.41 | 2425.93 | 2259.26 | 2291.67 | 156013 |
| 18/08/2025 | 2289.35 | 2388.89 | 2134.26 | 2317.13 | 14688 |
| 14/08/2025 | 2384.26 | 2384.26 | 2222.22 | 2270.83 | 6110 |
| 13/08/2025 | 2363.43 | 2407.41 | 2293.98 | 2347.22 | 5638 |
| 12/08/2025 | 2356.48 | 2460.65 | 2342.59 | 2379.63 | 8568 |
| 11/08/2025 | 2407.41 | 2500.00 | 2347.22 | 2391.20 | 5714 |
| 08/08/2025 | 2402.78 | 2546.30 | 2398.15 | 2414.35 | 8901 |
| 07/08/2025 | 2581.02 | 2581.02 | 2407.41 | 2479.17 | 7105 |
| 06/08/2025 | 2543.98 | 2590.28 | 2532.41 | 2562.50 | 25526 |
| 05/08/2025 | 2453.70 | 2571.76 | 2425.93 | 2506.94 | 7621 |
| 04/08/2025 | 2409.72 | 2539.35 | 2398.15 | 2481.48 | 4714 |
| 01/08/2025 | 2488.43 | 2488.43 | 2407.41 | 2425.93 | 9800 |
| 31/07/2025 | 2493.06 | 2590.28 | 2472.22 | 2490.74 | 19043 |
| 30/07/2025 | 2627.32 | 2627.32 | 2500.00 | 2564.82 | 14834 |
| 29/07/2025 | 2340.28 | 2571.76 | 2340.28 | 2534.72 | 20624 |
| 28/07/2025 | 2287.04 | 2439.82 | 2287.04 | 2428.24 | 9738 |
| 25/07/2025 | 2324.07 | 2370.37 | 2245.37 | 2342.59 | 8330 |
| 24/07/2025 | 2266.20 | 2268.52 | 2189.82 | 2252.32 | 7545 |
| 23/07/2025 | 2252.32 | 2256.94 | 2199.07 | 2247.69 | 16538 |
| 22/07/2025 | 2351.85 | 2351.85 | 2148.15 | 2208.33 | 11018 |
| 21/07/2025 | 2361.11 | 2384.26 | 2287.04 | 2300.93 | 6094 |
| 18/07/2025 | 2361.11 | 2388.89 | 2326.39 | 2344.91 | 7169 |
| 17/07/2025 | 2349.54 | 2356.48 | 2312.50 | 2340.28 | 6925 |
| 16/07/2025 | 2351.85 | 2375.00 | 2280.09 | 2305.56 | 2415 |
| 15/07/2025 | 2379.63 | 2379.63 | 2326.39 | 2354.17 | 2314 |
| 14/07/2025 | 2337.96 | 2395.83 | 2291.67 | 2347.22 | 2921 |
| 11/07/2025 | 2437.50 | 2437.50 | 2314.82 | 2319.44 | 3470 |
| 10/07/2025 | 2416.67 | 2416.67 | 2347.22 | 2409.72 | 3712 |
| 08/07/2025 | 2312.50 | 2425.93 | 2312.50 | 2421.30 | 6339 |
| 07/07/2025 | 2421.30 | 2444.44 | 2296.30 | 2310.19 | 6773 |
| 04/07/2025 | 2412.04 | 2414.35 | 2333.33 | 2398.15 | 1736 |
| 03/07/2025 | 2372.69 | 2418.98 | 2317.13 | 2361.11 | 3419 |
| 02/07/2025 | 2238.43 | 2337.96 | 2238.43 | 2307.87 | 4729 |
| 01/07/2025 | 2319.44 | 2377.32 | 2226.85 | 2287.04 | 8953 |
| 30/06/2025 | 2407.41 | 2462.96 | 2226.85 | 2317.13 | 9455 |
| 27/06/2025 | 2379.63 | 2453.70 | 2344.91 | 2402.78 | 2209 |
| 26/06/2025 | 2435.19 | 2513.89 | 2391.20 | 2407.41 | 2164 |