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 |
|---|---|---|---|---|---|
| 20/04/2026 | 2.08 | 2.15 | 2.05 | 2.15 | 7860 |
| 17/04/2026 | 2.22 | 2.29 | 2.09 | 2.11 | 3585 |
| 16/04/2026 | 2.26 | 2.30 | 2.19 | 2.21 | 9509 |
| 15/04/2026 | 2.29 | 2.29 | 2.15 | 2.25 | 5107 |
| 14/04/2026 | 2.28 | 2.30 | 2.23 | 2.26 | 12155 |
| 13/04/2026 | 2.21 | 2.29 | 2.19 | 2.25 | 7293 |
| 10/04/2026 | 2.26 | 2.30 | 2.20 | 2.23 | 12676 |
| 09/04/2026 | 2.17 | 2.26 | 2.17 | 2.26 | 8566 |
| 08/04/2026 | 2.18 | 2.23 | 2.18 | 2.20 | 3620 |
| 07/04/2026 | 2.20 | 2.20 | 2.15 | 2.17 | 3729 |
| 06/04/2026 | 2.13 | 2.20 | 2.11 | 2.20 | 25142 |
| 01/04/2026 | 2.14 | 2.18 | 2.11 | 2.13 | 19661 |
| 31/03/2026 | 2.04 | 2.16 | 2.04 | 2.16 | 4925 |
| 30/03/2026 | 2.03 | 2.07 | 2.01 | 2.04 | 4454 |
| 27/03/2026 | 2.02 | 2.07 | 2.00 | 2.04 | 3784 |
| 26/03/2026 | 2.06 | 2.11 | 2.02 | 2.02 | 7224 |
| 25/03/2026 | 2.10 | 2.18 | 2.07 | 2.10 | 15039 |
| 23/03/2026 | 2.18 | 2.21 | 2.10 | 2.11 | 3089 |
| 20/03/2026 | 2.35 | 2.35 | 2.11 | 2.16 | 9603 |
| 19/03/2026 | 2.19 | 2.31 | 2.19 | 2.28 | 43607 |
| 18/03/2026 | 2.17 | 2.25 | 2.17 | 2.24 | 28317 |
| 17/03/2026 | 2.16 | 2.24 | 2.15 | 2.21 | 8093 |
| 16/03/2026 | 2.30 | 2.30 | 2.15 | 2.17 | 8334 |
| 13/03/2026 | 2.20 | 2.24 | 2.16 | 2.16 | 5981 |
| 12/03/2026 | 2.16 | 2.21 | 2.10 | 2.17 | 4305 |
| 11/03/2026 | 2.15 | 2.22 | 2.15 | 2.20 | 54107 |
| 10/03/2026 | 1.99 | 2.23 | 1.99 | 2.19 | 6430 |
| 09/03/2026 | 1.97 | 2.02 | 1.90 | 2.01 | 17954 |
| 06/03/2026 | 1.88 | 2.00 | 1.87 | 1.98 | 7410 |
| 05/03/2026 | 2.06 | 2.10 | 1.89 | 1.93 | 18394 |
| 04/03/2026 | 1.90 | 2.06 | 1.86 | 2.06 | 53226 |
| 03/03/2026 | 1.90 | 1.91 | 1.80 | 1.88 | 3858 |
| 02/03/2026 | 1.90 | 2.01 | 1.88 | 1.98 | 1269 |
| 27/02/2026 | 1.85 | 2.02 | 1.85 | 1.89 | 6271 |
| 26/02/2026 | 2.00 | 2.03 | 1.90 | 1.92 | 9127 |
| 25/02/2026 | 2.02 | 2.11 | 1.99 | 2.01 | 8253 |
| 24/02/2026 | 2.12 | 2.12 | 2.01 | 2.03 | 1056 |
| 23/02/2026 | 2.17 | 2.18 | 2.09 | 2.09 | 2352 |
| 20/02/2026 | 2.18 | 2.18 | 2.15 | 2.17 | 982 |
| 19/02/2026 | 2.14 | 2.25 | 2.14 | 2.18 | 12322 |
| 18/02/2026 | 2.18 | 2.18 | 2.13 | 2.18 | 796 |
| 13/02/2026 | 2.21 | 2.26 | 2.19 | 2.21 | 779 |
| 12/02/2026 | 2.24 | 2.34 | 2.16 | 2.22 | 2168 |
| 11/02/2026 | 2.31 | 2.36 | 2.22 | 2.24 | 1895 |
| 10/02/2026 | 2.28 | 2.34 | 2.28 | 2.31 | 23711 |
| 09/02/2026 | 2.28 | 2.30 | 2.28 | 2.29 | 1246 |
| 06/02/2026 | 2.18 | 2.34 | 2.18 | 2.33 | 37419 |
| 05/02/2026 | 2.02 | 2.23 | 2.02 | 2.11 | 5412 |
| 04/02/2026 | 2.26 | 2.28 | 2.14 | 2.14 | 6274 |
| 03/02/2026 | 2.28 | 2.33 | 2.23 | 2.25 | 4274 |