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 |
|---|---|---|---|---|---|
| 20/04/2026 | 2980.00 | 3030.00 | 2942.50 | 3025.00 | 278670 |
| 17/04/2026 | 3110.00 | 3145.00 | 2980.00 | 2987.50 | 497523 |
| 16/04/2026 | 3137.50 | 3190.00 | 3075.00 | 3102.50 | 293006 |
| 15/04/2026 | 3150.00 | 3175.00 | 3105.00 | 3140.00 | 102935 |
| 14/04/2026 | 3120.00 | 3190.00 | 3120.00 | 3150.00 | 392486 |
| 13/04/2026 | 3132.50 | 3217.50 | 3110.00 | 3152.50 | 85465 |
| 10/04/2026 | 3055.00 | 3230.00 | 3055.00 | 3120.00 | 324985 |
| 09/04/2026 | 3115.00 | 3200.00 | 3050.00 | 3155.00 | 208458 |
| 08/04/2026 | 3090.00 | 3187.50 | 3090.00 | 3115.00 | 527391 |
| 07/04/2026 | 3142.50 | 3145.00 | 3065.00 | 3085.00 | 243845 |
| 06/04/2026 | 3065.00 | 3142.50 | 2985.00 | 3122.50 | 330818 |
| 01/04/2026 | 3080.00 | 3115.00 | 3015.00 | 3065.00 | 509772 |
| 31/03/2026 | 2940.00 | 3100.00 | 2940.00 | 3080.00 | 656958 |
| 30/03/2026 | 2890.00 | 2945.00 | 2875.00 | 2937.50 | 406753 |
| 27/03/2026 | 2820.00 | 2895.00 | 2820.00 | 2882.50 | 319051 |
| 26/03/2026 | 2920.00 | 2950.00 | 2850.00 | 2857.50 | 444216 |
| 25/03/2026 | 3000.00 | 3040.00 | 2920.00 | 2920.00 | 1026529 |
| 23/03/2026 | 3070.00 | 3125.00 | 2995.00 | 3000.00 | 434134 |
| 20/03/2026 | 3250.00 | 3295.00 | 3025.00 | 3035.00 | 893231 |
| 19/03/2026 | 3170.00 | 3250.00 | 3095.00 | 3225.00 | 560508 |
| 18/03/2026 | 3150.00 | 3210.00 | 3105.00 | 3170.00 | 453450 |
| 17/03/2026 | 3090.00 | 3165.00 | 3010.00 | 3130.00 | 889262 |
| 16/03/2026 | 3110.00 | 3230.00 | 3025.00 | 3060.00 | 1063327 |
| 13/03/2026 | 3070.00 | 3180.00 | 3050.00 | 3105.00 | 470046 |
| 12/03/2026 | 3135.00 | 3140.00 | 3030.00 | 3085.00 | 426105 |
| 11/03/2026 | 3075.00 | 3145.00 | 3025.00 | 3060.00 | 295197 |
| 10/03/2026 | 2925.00 | 3045.00 | 2885.00 | 3000.00 | 484030 |
| 09/03/2026 | 2800.00 | 2895.00 | 2715.00 | 2870.00 | 323639 |
| 06/03/2026 | 2725.00 | 2845.00 | 2710.00 | 2800.00 | 363075 |
| 05/03/2026 | 2885.00 | 3030.00 | 2705.00 | 2725.00 | 548229 |
| 04/03/2026 | 2690.00 | 2905.00 | 2660.00 | 2885.00 | 1145145 |
| 03/03/2026 | 2785.00 | 2785.00 | 2640.00 | 2665.00 | 651816 |
| 02/03/2026 | 2800.00 | 2855.00 | 2705.00 | 2775.00 | 96458 |
| 27/02/2026 | 2770.00 | 2875.00 | 2755.00 | 2770.00 | 214158 |
| 26/02/2026 | 2895.00 | 2930.00 | 2755.00 | 2785.00 | 100526 |
| 25/02/2026 | 2880.00 | 2935.00 | 2825.00 | 2860.00 | 236260 |
| 24/02/2026 | 2870.00 | 2955.00 | 2825.00 | 2900.00 | 282162 |
| 23/02/2026 | 2990.00 | 3075.00 | 2880.00 | 2900.00 | 212519 |
| 20/02/2026 | 3085.00 | 3100.00 | 3005.00 | 3025.00 | 332772 |
| 19/02/2026 | 3010.00 | 3260.00 | 3000.00 | 3030.00 | 316424 |
| 18/02/2026 | 3145.00 | 3160.00 | 3015.00 | 3025.00 | 83344 |
| 13/02/2026 | 3205.00 | 3215.00 | 3120.00 | 3145.00 | 49211 |
| 12/02/2026 | 3285.00 | 3320.00 | 3100.00 | 3210.00 | 178971 |
| 11/02/2026 | 3305.00 | 3350.00 | 3180.00 | 3270.00 | 261518 |
| 10/02/2026 | 3415.00 | 3415.00 | 3255.00 | 3305.00 | 266943 |
| 09/02/2026 | 3340.00 | 3420.00 | 3210.00 | 3380.00 | 68344 |
| 06/02/2026 | 3095.00 | 3385.00 | 3095.00 | 3340.00 | 120417 |
| 05/02/2026 | 3125.00 | 3210.00 | 3030.00 | 3090.00 | 141995 |
| 04/02/2026 | 3300.00 | 3355.00 | 3050.00 | 3085.00 | 93199 |
| 03/02/2026 | 3365.00 | 3370.00 | 3210.00 | 3270.00 | 72045 |