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 |
|---|---|---|---|---|---|
| 02/07/2026 | 3077.50 | 3120.00 | 3047.50 | 3065.00 | 101407 |
| 01/07/2026 | 3087.50 | 3110.00 | 3045.00 | 3070.00 | 121423 |
| 30/06/2026 | 3060.00 | 3115.00 | 3037.50 | 3085.00 | 367466 |
| 29/06/2026 | 3052.50 | 3117.50 | 3030.00 | 3075.00 | 306307 |
| 26/06/2026 | 3050.00 | 3077.50 | 3022.50 | 3055.00 | 143119 |
| 25/06/2026 | 3125.00 | 3172.50 | 3025.00 | 3027.50 | 151279 |
| 24/06/2026 | 3145.00 | 3175.00 | 3050.00 | 3125.00 | 183532 |
| 23/06/2026 | 3100.00 | 3200.00 | 3082.50 | 3175.00 | 113650 |
| 22/06/2026 | 3175.00 | 3245.00 | 3105.00 | 3117.50 | 85875 |
| 19/06/2026 | 3125.00 | 3175.00 | 3095.00 | 3150.00 | 99241 |
| 18/06/2026 | 3270.00 | 3270.00 | 3122.50 | 3140.00 | 183037 |
| 17/06/2026 | 3162.50 | 3200.00 | 3110.00 | 3150.00 | 412013 |
| 16/06/2026 | 3207.50 | 3232.50 | 3105.00 | 3155.00 | 261866 |
| 12/06/2026 | 3240.00 | 3260.00 | 3187.50 | 3227.50 | 105468 |
| 11/06/2026 | 3200.00 | 3300.00 | 3157.50 | 3227.50 | 590293 |
| 10/06/2026 | 3130.00 | 3165.00 | 3080.00 | 3145.00 | 141625 |
| 09/06/2026 | 3162.50 | 3190.00 | 3080.00 | 3112.50 | 208604 |
| 08/06/2026 | 3152.50 | 3227.50 | 3077.50 | 3162.50 | 151349 |
| 05/06/2026 | 3165.00 | 3250.00 | 3100.00 | 3105.00 | 123590 |
| 04/06/2026 | 3270.00 | 3270.00 | 3155.00 | 3187.50 | 155322 |
| 03/06/2026 | 3240.00 | 3290.00 | 3172.50 | 3200.00 | 125433 |
| 02/06/2026 | 3300.00 | 3330.00 | 3230.00 | 3295.00 | 187269 |
| 01/06/2026 | 3247.50 | 3350.00 | 3230.00 | 3330.00 | 364757 |
| 29/05/2026 | 3262.50 | 3275.00 | 3182.50 | 3247.50 | 197490 |
| 28/05/2026 | 3235.00 | 3265.00 | 3180.00 | 3240.00 | 253222 |
| 27/05/2026 | 3145.00 | 3230.00 | 3115.00 | 3207.50 | 427282 |
| 26/05/2026 | 3100.00 | 3197.50 | 3077.50 | 3152.50 | 109644 |
| 22/05/2026 | 3200.00 | 3200.00 | 3102.50 | 3120.00 | 83482 |
| 21/05/2026 | 3050.00 | 3200.00 | 3012.50 | 3167.50 | 354998 |
| 20/05/2026 | 3140.00 | 3140.00 | 3010.00 | 3060.00 | 82687 |
| 19/05/2026 | 3005.00 | 3085.00 | 2980.00 | 3070.00 | 235344 |
| 18/05/2026 | 2985.00 | 3047.50 | 2890.00 | 3035.00 | 305526 |
| 15/05/2026 | 2910.00 | 3015.00 | 2910.00 | 2935.00 | 117468 |
| 14/05/2026 | 3065.00 | 3075.00 | 2950.00 | 3007.50 | 134899 |
| 13/05/2026 | 3090.00 | 3090.00 | 2985.00 | 3012.50 | 146210 |
| 12/05/2026 | 3115.00 | 3115.00 | 3025.00 | 3057.50 | 177099 |
| 11/05/2026 | 3100.00 | 3160.00 | 3080.00 | 3097.50 | 184755 |
| 08/05/2026 | 3165.00 | 3210.00 | 3110.00 | 3142.50 | 174843 |
| 07/05/2026 | 3095.00 | 3220.00 | 3095.00 | 3177.50 | 429498 |
| 06/05/2026 | 3090.00 | 3200.00 | 3020.00 | 3147.50 | 656594 |
| 05/05/2026 | 3000.00 | 3067.50 | 2990.00 | 3042.50 | 236027 |
| 04/05/2026 | 3035.00 | 3090.00 | 2950.00 | 3040.00 | 288628 |
| 30/04/2026 | 3050.00 | 3075.00 | 2975.00 | 3037.50 | 313990 |
| 29/04/2026 | 2975.00 | 3062.50 | 2912.50 | 3010.00 | 378915 |
| 28/04/2026 | 2960.00 | 2960.00 | 2870.00 | 2927.50 | 141638 |
| 27/04/2026 | 2985.00 | 2985.00 | 2907.50 | 2927.50 | 78341 |
| 24/04/2026 | 2850.00 | 2962.50 | 2850.00 | 2900.00 | 132867 |
| 23/04/2026 | 3000.00 | 3025.00 | 2860.00 | 2895.00 | 237361 |
| 22/04/2026 | 2970.00 | 3035.00 | 2960.00 | 2995.00 | 317143 |
| 21/04/2026 | 3045.00 | 3045.00 | 2962.50 | 2990.00 | 204246 |