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 |
|---|---|---|---|---|---|
| 08/04/2025 | 2078.77 | 2104.97 | 1753.42 | 1768.70 | 22161 |
| 07/04/2025 | 1987.06 | 2078.77 | 1930.29 | 1982.69 | 8060 |
| 04/04/2025 | 2183.58 | 2183.58 | 1965.22 | 2076.59 | 7549 |
| 03/04/2025 | 2310.23 | 2310.23 | 2205.42 | 2262.19 | 3814 |
| 01/04/2025 | 2393.21 | 2393.21 | 2301.50 | 2336.43 | 6253 |
| 31/03/2025 | 2314.60 | 2399.76 | 2218.52 | 2312.41 | 5121 |
| 28/03/2025 | 2393.21 | 2393.21 | 2323.33 | 2334.25 | 2323 |
| 27/03/2025 | 2436.88 | 2495.83 | 2325.51 | 2401.94 | 20503 |
| 26/03/2025 | 2449.98 | 2506.75 | 2358.27 | 2371.37 | 5587 |
| 25/03/2025 | 2419.41 | 2489.28 | 2358.27 | 2454.35 | 13152 |
| 21/03/2025 | 2314.60 | 2423.78 | 2249.09 | 2404.12 | 6439 |
| 20/03/2025 | 2358.27 | 2401.94 | 2279.66 | 2288.39 | 4509 |
| 19/03/2025 | 2270.93 | 2288.39 | 2220.70 | 2262.19 | 6768 |
| 18/03/2025 | 2340.80 | 2340.80 | 2194.50 | 2222.89 | 8897 |
| 17/03/2025 | 2419.41 | 2419.41 | 2288.39 | 2323.33 | 6062 |
| 14/03/2025 | 2367.00 | 2419.41 | 2334.25 | 2351.72 | 5755 |
| 13/03/2025 | 2384.47 | 2393.21 | 2314.60 | 2332.07 | 5202 |
| 12/03/2025 | 2358.27 | 2443.43 | 2323.33 | 2388.84 | 16327 |
| 11/03/2025 | 2367.00 | 2434.69 | 2310.23 | 2325.51 | 3739 |
| 10/03/2025 | 2511.12 | 2511.12 | 2244.72 | 2353.90 | 7952 |
| 07/03/2025 | 2498.02 | 2578.81 | 2358.27 | 2502.38 | 9423 |
| 06/03/2025 | 2629.03 | 2629.03 | 2489.28 | 2508.94 | 4986 |
| 05/03/2025 | 2375.74 | 2609.38 | 2375.74 | 2596.28 | 6253 |
| 28/02/2025 | 2519.85 | 2550.42 | 2404.12 | 2452.16 | 7555 |
| 27/02/2025 | 2541.69 | 2635.58 | 2412.86 | 2519.85 | 6362 |
| 26/02/2025 | 2518.39 | 2596.10 | 2436.47 | 2444.87 | 5226 |
| 25/02/2025 | 2688.52 | 2688.52 | 2428.07 | 2518.39 | 16136 |
| 24/02/2025 | 2688.52 | 2747.33 | 2566.70 | 2621.31 | 9919 |
| 21/02/2025 | 2738.93 | 2831.35 | 2564.60 | 2636.01 | 7967 |
| 20/02/2025 | 2713.72 | 2747.33 | 2688.52 | 2713.72 | 12913 |
| 19/02/2025 | 2705.32 | 2738.93 | 2684.32 | 2701.12 | 9860 |
| 18/02/2025 | 2497.38 | 2730.53 | 2497.38 | 2675.92 | 20443 |
| 17/02/2025 | 2558.29 | 2615.01 | 2461.68 | 2478.48 | 14203 |
| 14/02/2025 | 2730.53 | 2730.53 | 2604.50 | 2680.12 | 12355 |
| 13/02/2025 | 2509.99 | 2654.91 | 2463.78 | 2606.60 | 21693 |
| 12/02/2025 | 2327.25 | 2507.88 | 2276.84 | 2465.88 | 15517 |
| 11/02/2025 | 2423.87 | 2478.48 | 2318.85 | 2344.05 | 12321 |
| 10/02/2025 | 2512.09 | 2520.49 | 2402.86 | 2425.97 | 10272 |
| 07/02/2025 | 2587.70 | 2587.70 | 2413.37 | 2472.18 | 13160 |
| 06/02/2025 | 2688.52 | 2688.52 | 2564.60 | 2579.30 | 4071 |
| 05/02/2025 | 2625.51 | 2724.23 | 2558.29 | 2602.40 | 5678 |
| 04/02/2025 | 2730.53 | 2730.53 | 2623.41 | 2661.21 | 2208 |
| 03/02/2025 | 2667.52 | 2678.02 | 2604.50 | 2657.01 | 9352 |
| 31/01/2025 | 2806.14 | 2822.95 | 2696.92 | 2701.12 | 4722 |
| 30/01/2025 | 2814.54 | 2871.25 | 2757.83 | 2772.54 | 5867 |
| 29/01/2025 | 2789.34 | 2814.54 | 2709.52 | 2780.94 | 13687 |
| 28/01/2025 | 2881.76 | 2915.36 | 2734.73 | 2772.54 | 8269 |
| 27/01/2025 | 3024.58 | 3024.58 | 2772.54 | 2837.65 | 8836 |
| 24/01/2025 | 3049.79 | 3119.10 | 2961.57 | 3035.09 | 14202 |
| 23/01/2025 | 3064.49 | 3091.80 | 2988.88 | 3066.59 | 29651 |