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 |
|---|---|---|---|---|---|
| 25/06/2025 | 2418.98 | 2476.85 | 2293.98 | 2414.35 | 4857 |
| 24/06/2025 | 2314.82 | 2435.19 | 2250.00 | 2400.46 | 4932 |
| 23/06/2025 | 2314.82 | 2314.82 | 2175.93 | 2250.00 | 10168 |
| 19/06/2025 | 2365.74 | 2365.74 | 2319.44 | 2328.70 | 3578 |
| 18/06/2025 | 2407.41 | 2451.39 | 2354.17 | 2358.80 | 6586 |
| 17/06/2025 | 2407.41 | 2456.02 | 2314.82 | 2398.15 | 8540 |
| 13/06/2025 | 2601.85 | 2601.85 | 2398.15 | 2423.61 | 7883 |
| 12/06/2025 | 2574.07 | 2675.93 | 2511.57 | 2541.67 | 5260 |
| 11/06/2025 | 2696.76 | 2696.76 | 2555.56 | 2581.02 | 14019 |
| 10/06/2025 | 2717.59 | 2719.91 | 2638.89 | 2687.50 | 9680 |
| 09/06/2025 | 2752.32 | 2752.32 | 2583.33 | 2636.57 | 8650 |
| 06/06/2025 | 2599.54 | 2682.87 | 2574.07 | 2662.04 | 4693 |
| 05/06/2025 | 2604.17 | 2685.19 | 2583.33 | 2576.39 | 4365 |
| 04/06/2025 | 2761.57 | 2761.57 | 2597.22 | 2638.89 | 4732 |
| 03/06/2025 | 2659.72 | 2768.52 | 2567.13 | 2662.04 | 7486 |
| 02/06/2025 | 2592.59 | 2662.04 | 2513.89 | 2645.83 | 7368 |
| 30/05/2025 | 2666.67 | 2671.30 | 2550.93 | 2645.83 | 5785 |
| 29/05/2025 | 2689.82 | 2694.44 | 2641.20 | 2664.35 | 5135 |
| 28/05/2025 | 2675.93 | 2685.19 | 2615.74 | 2673.61 | 11095 |
| 27/05/2025 | 2671.30 | 2766.20 | 2652.78 | 2685.19 | 7330 |
| 26/05/2025 | 2638.89 | 2729.17 | 2597.22 | 2682.87 | 3394 |
| 23/05/2025 | 2692.13 | 2715.28 | 2601.85 | 2643.52 | 2965 |
| 22/05/2025 | 2724.54 | 2775.46 | 2638.89 | 2682.87 | 3743 |
| 21/05/2025 | 2787.04 | 2856.48 | 2694.44 | 2724.54 | 16157 |
| 20/05/2025 | 2756.94 | 2886.57 | 2699.07 | 2777.78 | 17082 |
| 19/05/2025 | 2800.93 | 2986.11 | 2789.35 | 2824.07 | 15464 |
| 16/05/2025 | 2777.78 | 2777.78 | 2650.46 | 2750.00 | 13813 |
| 15/05/2025 | 2592.59 | 2770.83 | 2435.19 | 2682.87 | 36382 |
| 14/05/2025 | 2615.74 | 2682.87 | 2537.04 | 2587.96 | 8258 |
| 13/05/2025 | 2546.30 | 2685.19 | 2516.20 | 2625.00 | 12296 |
| 12/05/2025 | 2317.13 | 2583.33 | 2317.13 | 2569.44 | 39406 |
| 09/05/2025 | 2217.59 | 2312.50 | 2090.28 | 2287.04 | 20184 |
| 08/05/2025 | 2203.70 | 2222.22 | 2104.17 | 2164.35 | 4723 |
| 07/05/2025 | 2210.65 | 2256.94 | 2113.43 | 2157.41 | 5168 |
| 06/05/2025 | 2129.63 | 2129.63 | 2050.93 | 2129.63 | 3968 |
| 05/05/2025 | 2164.35 | 2164.35 | 2027.78 | 2039.35 | 3778 |
| 30/04/2025 | 2175.93 | 2175.93 | 2069.44 | 2113.43 | 3428 |
| 29/04/2025 | 2129.63 | 2171.30 | 2067.13 | 2159.72 | 2577 |
| 28/04/2025 | 2131.94 | 2222.22 | 2083.33 | 2127.32 | 3189 |
| 25/04/2025 | 2178.24 | 2222.22 | 2106.48 | 2164.35 | 5138 |
| 24/04/2025 | 2277.78 | 2407.41 | 2138.89 | 2189.82 | 5247 |
| 23/04/2025 | 2094.91 | 2282.41 | 2094.91 | 2263.89 | 15363 |
| 22/04/2025 | 2083.33 | 2180.56 | 2083.33 | 2118.06 | 5116 |
| 21/04/2025 | 2129.63 | 2129.63 | 1937.50 | 2030.09 | 17038 |
| 16/04/2025 | 2135.54 | 2135.54 | 1965.22 | 1987.06 | 6374 |
| 15/04/2025 | 2144.28 | 2205.42 | 2061.30 | 2159.56 | 9422 |
| 14/04/2025 | 2015.45 | 2148.64 | 1904.08 | 2126.81 | 13957 |
| 11/04/2025 | 1777.44 | 1890.98 | 1777.44 | 1836.39 | 16555 |
| 10/04/2025 | 1862.60 | 1862.60 | 1733.76 | 1753.42 | 10689 |
| 09/04/2025 | 1751.23 | 1895.35 | 1598.38 | 1858.23 | 42233 |