ECOGC
Acción EXT
Último cierre
1.81
+0.00
+0.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 0.00
Mínimo 0.00
Máximo 0.00
Volumen 0
Instrumento
- Emisor
- ECOGAS INVERSIONES S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 398 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 0.00 | 0.00 | 0.00 | 1.81 | 0 |
| 11/09/2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1 |
| 10/09/2026 | 1.79 | 1.79 | 1.79 | 1.79 | 20 |
| 09/09/2026 | 1.77 | 1.77 | 1.77 | 1.77 | 60 |
| 08/09/2026 | 0.00 | 0.00 | 0.00 | 1.83 | 0 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 1.83 | 0 |
| 04/09/2026 | 1.84 | 1.84 | 1.83 | 1.83 | 168 |
| 03/09/2026 | 1.81 | 1.82 | 1.81 | 1.82 | 72 |
| 02/09/2026 | 1.79 | 1.79 | 1.79 | 1.79 | 20 |
| 01/09/2026 | 1.81 | 1.81 | 1.81 | 1.81 | 10 |
| 31/08/2026 | 1.82 | 1.83 | 1.81 | 1.83 | 40 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 1.87 | 0 |
| 27/08/2026 | 1.87 | 1.87 | 1.87 | 1.87 | 540 |
| 26/08/2026 | 1.85 | 1.85 | 1.85 | 1.85 | 237 |
| 25/08/2026 | 1.82 | 1.84 | 1.82 | 1.84 | 167 |
| 24/08/2026 | 0.00 | 0.00 | 0.00 | 1.80 | 0 |
| 21/08/2026 | 1.80 | 1.80 | 1.80 | 1.80 | 100 |
| 20/08/2026 | 1.77 | 1.77 | 1.77 | 1.77 | 81 |
| 19/08/2026 | 1.75 | 1.75 | 1.75 | 1.75 | 20 |
| 18/08/2026 | 0.00 | 0.00 | 0.00 | 1.85 | 0 |
| 14/08/2026 | 0.00 | 0.00 | 0.00 | 1.85 | 0 |
| 13/08/2026 | 0.00 | 0.00 | 0.00 | 1.85 | 0 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 1.85 | 0 |
| 11/08/2026 | 1.86 | 1.86 | 1.82 | 1.85 | 150 |
| 10/08/2026 | 0.00 | 0.00 | 0.00 | 1.79 | 0 |
| 07/08/2026 | 1.82 | 1.82 | 1.79 | 1.79 | 24 |
| 06/08/2026 | 1.85 | 1.85 | 1.85 | 1.85 | 130 |
| 05/08/2026 | 1.86 | 1.86 | 1.83 | 1.85 | 135 |
| 04/08/2026 | 1.88 | 1.88 | 1.88 | 1.88 | 24 |
| 03/08/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 31/07/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 30/07/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 29/07/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 28/07/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 27/07/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 24/07/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 1.96 | 0 |
| 22/07/2026 | 1.96 | 1.96 | 1.96 | 1.96 | 5 |
| 21/07/2026 | 0.00 | 0.00 | 0.00 | 1.94 | 0 |
| 20/07/2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1220 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 1.95 | 0 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 1.95 | 0 |
| 15/07/2026 | 0.00 | 0.00 | 0.00 | 1.95 | 0 |
| 14/07/2026 | 1.96 | 1.96 | 1.95 | 1.95 | 60 |
| 13/07/2026 | 1.96 | 1.96 | 1.95 | 1.96 | 40 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 1.95 | 0 |
| 08/07/2026 | 1.95 | 1.95 | 1.95 | 1.95 | 6 |
| 07/07/2026 | 1.98 | 1.98 | 1.96 | 1.96 | 120 |
| 06/07/2026 | 0.00 | 0.00 | 0.00 | 1.97 | 0 |
| 03/07/2026 | 0.00 | 0.00 | 0.00 | 1.97 | 0 |