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 |
|---|---|---|---|---|---|
| 02/07/2026 | 2.01 | 2.04 | 1.99 | 2.02 | 3745 |
| 01/07/2026 | 2.02 | 2.04 | 1.99 | 2.01 | 19940 |
| 30/06/2026 | 2.00 | 2.06 | 2.00 | 2.05 | 8731 |
| 29/06/2026 | 2.02 | 2.07 | 2.02 | 2.03 | 5374 |
| 26/06/2026 | 2.02 | 2.07 | 2.02 | 2.04 | 501 |
| 25/06/2026 | 2.08 | 2.08 | 2.00 | 2.00 | 4807 |
| 24/06/2026 | 2.08 | 2.10 | 2.04 | 2.07 | 8751 |
| 23/06/2026 | 2.10 | 2.14 | 2.06 | 2.10 | 1077 |
| 22/06/2026 | 2.16 | 2.16 | 2.10 | 2.11 | 1594 |
| 19/06/2026 | 2.15 | 2.16 | 2.09 | 2.13 | 1627 |
| 18/06/2026 | 2.18 | 2.22 | 2.13 | 2.17 | 19009 |
| 17/06/2026 | 2.15 | 2.22 | 2.14 | 2.16 | 15107 |
| 16/06/2026 | 2.18 | 2.25 | 2.12 | 2.17 | 5432 |
| 12/06/2026 | 2.27 | 2.27 | 2.19 | 2.24 | 1693 |
| 11/06/2026 | 2.15 | 2.27 | 2.15 | 2.24 | 8984 |
| 10/06/2026 | 2.19 | 2.19 | 2.11 | 2.18 | 4754 |
| 09/06/2026 | 2.14 | 2.18 | 2.11 | 2.17 | 4059 |
| 08/06/2026 | 2.14 | 2.18 | 2.14 | 2.15 | 4320 |
| 05/06/2026 | 2.13 | 2.22 | 2.12 | 2.14 | 4678 |
| 04/06/2026 | 2.21 | 2.24 | 2.17 | 2.24 | 4796 |
| 03/06/2026 | 2.28 | 2.28 | 2.17 | 2.22 | 3484 |
| 02/06/2026 | 2.31 | 2.33 | 2.24 | 2.28 | 2494 |
| 01/06/2026 | 2.29 | 2.31 | 2.26 | 2.31 | 11101 |
| 29/05/2026 | 2.29 | 2.29 | 2.22 | 2.25 | 6308 |
| 28/05/2026 | 2.27 | 2.30 | 2.21 | 2.28 | 2906 |
| 27/05/2026 | 2.20 | 2.27 | 2.19 | 2.24 | 10092 |
| 26/05/2026 | 2.16 | 2.24 | 2.13 | 2.23 | 3137 |
| 22/05/2026 | 2.19 | 2.24 | 2.18 | 2.19 | 4832 |
| 21/05/2026 | 2.12 | 2.24 | 2.10 | 2.21 | 127932 |
| 20/05/2026 | 2.19 | 2.19 | 2.10 | 2.10 | 1756 |
| 19/05/2026 | 2.13 | 2.18 | 2.07 | 2.17 | 7650 |
| 18/05/2026 | 2.06 | 2.13 | 2.02 | 2.12 | 6502 |
| 15/05/2026 | 2.10 | 2.12 | 2.06 | 2.06 | 23377 |
| 14/05/2026 | 2.19 | 2.19 | 2.07 | 2.15 | 5950 |
| 13/05/2026 | 2.15 | 2.17 | 2.11 | 2.11 | 2390 |
| 12/05/2026 | 2.25 | 2.25 | 2.13 | 2.17 | 39973 |
| 11/05/2026 | 2.24 | 2.25 | 2.14 | 2.25 | 9401 |
| 08/05/2026 | 2.21 | 2.22 | 2.17 | 2.19 | 12627 |
| 07/05/2026 | 2.19 | 2.27 | 2.19 | 2.23 | 7065 |
| 06/05/2026 | 2.16 | 2.25 | 2.12 | 2.21 | 10258 |
| 05/05/2026 | 2.15 | 2.17 | 2.08 | 2.15 | 24701 |
| 04/05/2026 | 2.12 | 2.20 | 2.06 | 2.14 | 5603 |
| 30/04/2026 | 2.15 | 2.17 | 2.08 | 2.13 | 16548 |
| 29/04/2026 | 2.03 | 2.13 | 2.02 | 2.11 | 6190 |
| 28/04/2026 | 1.99 | 2.05 | 1.98 | 2.02 | 4244 |
| 27/04/2026 | 2.01 | 2.11 | 1.99 | 2.01 | 6783 |
| 24/04/2026 | 2.03 | 2.09 | 2.00 | 2.04 | 5802 |
| 23/04/2026 | 2.15 | 2.15 | 2.02 | 2.03 | 4260 |
| 22/04/2026 | 2.11 | 2.19 | 2.11 | 2.14 | 6871 |
| 21/04/2026 | 2.12 | 2.15 | 2.07 | 2.13 | 5431 |