ECOGD
Acción USD
Último cierre
1.96
+0.10
+5.09%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1.85
Mínimo 1.84
Máximo 1.98
Volumen 20964
Instrumento
- Emisor
- ECOGAS INVERSIONES S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 399 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 1.85 | 1.98 | 1.84 | 1.96 | 20964 |
| 11/09/2026 | 1.86 | 1.89 | 1.85 | 1.87 | 431 |
| 10/09/2026 | 1.84 | 1.89 | 1.84 | 1.86 | 4132 |
| 09/09/2026 | 1.90 | 1.92 | 1.84 | 1.86 | 2319 |
| 08/09/2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1758 |
| 07/09/2026 | 1.86 | 1.87 | 1.83 | 1.87 | 5615 |
| 04/09/2026 | 1.90 | 1.90 | 1.85 | 1.87 | 2215 |
| 03/09/2026 | 1.91 | 1.96 | 1.86 | 1.89 | 5572 |
| 02/09/2026 | 1.85 | 1.92 | 1.85 | 1.91 | 10730 |
| 01/09/2026 | 1.84 | 1.91 | 1.84 | 1.87 | 2371 |
| 31/08/2026 | 1.87 | 1.91 | 1.86 | 1.87 | 2669 |
| 28/08/2026 | 1.91 | 1.93 | 1.83 | 1.83 | 2772 |
| 27/08/2026 | 1.90 | 1.95 | 1.90 | 1.91 | 17717 |
| 26/08/2026 | 1.89 | 1.93 | 1.89 | 1.93 | 12600 |
| 25/08/2026 | 1.92 | 1.95 | 1.86 | 1.91 | 5749 |
| 24/08/2026 | 1.89 | 1.92 | 1.87 | 1.92 | 9515 |
| 21/08/2026 | 1.82 | 1.88 | 1.82 | 1.86 | 5613 |
| 20/08/2026 | 1.80 | 1.84 | 1.75 | 1.84 | 9753 |
| 19/08/2026 | 1.80 | 1.83 | 1.76 | 1.80 | 10495 |
| 18/08/2026 | 1.87 | 1.87 | 1.78 | 1.82 | 12011 |
| 14/08/2026 | 1.91 | 1.91 | 1.81 | 1.87 | 5576 |
| 13/08/2026 | 1.87 | 1.90 | 1.84 | 1.90 | 28465 |
| 12/08/2026 | 1.89 | 1.95 | 1.87 | 1.88 | 7313 |
| 11/08/2026 | 1.92 | 2.02 | 1.85 | 1.88 | 30240 |
| 10/08/2026 | 1.85 | 1.90 | 1.84 | 1.88 | 5482 |
| 07/08/2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1583 |
| 06/08/2026 | 1.93 | 2.00 | 1.89 | 1.90 | 12585 |
| 05/08/2026 | 1.92 | 1.97 | 1.87 | 1.93 | 7900 |
| 04/08/2026 | 1.95 | 2.00 | 1.92 | 1.93 | 18343 |
| 03/08/2026 | 1.96 | 2.00 | 1.94 | 1.97 | 2729 |
| 31/07/2026 | 2.01 | 2.01 | 1.99 | 1.99 | 2865 |
| 30/07/2026 | 1.96 | 2.03 | 1.96 | 2.03 | 26170 |
| 29/07/2026 | 1.99 | 1.99 | 1.95 | 1.96 | 7738 |
| 28/07/2026 | 1.99 | 2.00 | 1.97 | 2.00 | 8402 |
| 27/07/2026 | 1.99 | 2.08 | 1.98 | 2.02 | 4622 |
| 24/07/2026 | 2.02 | 2.10 | 1.97 | 1.99 | 13550 |
| 23/07/2026 | 2.10 | 2.10 | 2.02 | 2.03 | 7342 |
| 22/07/2026 | 2.02 | 2.07 | 2.02 | 2.07 | 11697 |
| 21/07/2026 | 2.00 | 2.05 | 2.00 | 2.03 | 3527 |
| 20/07/2026 | 2.00 | 2.03 | 1.98 | 2.03 | 6451 |
| 17/07/2026 | 1.99 | 2.07 | 1.98 | 2.00 | 3670 |
| 16/07/2026 | 2.01 | 2.06 | 1.99 | 1.99 | 8272 |
| 15/07/2026 | 2.10 | 2.10 | 1.99 | 1.99 | 4916 |
| 14/07/2026 | 2.01 | 2.06 | 1.97 | 2.03 | 3893 |
| 13/07/2026 | 2.00 | 2.09 | 1.98 | 2.00 | 4445 |
| 10/07/2026 | 1.98 | 2.03 | 1.98 | 2.03 | 248 |
| 08/07/2026 | 2.02 | 2.04 | 1.99 | 2.00 | 425 |
| 07/07/2026 | 2.01 | 2.05 | 1.99 | 2.00 | 6067 |
| 06/07/2026 | 2.10 | 2.10 | 2.01 | 2.10 | 9575 |
| 03/07/2026 | 2.05 | 2.05 | 2.02 | 2.04 | 407 |