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 |
|---|---|---|---|---|---|
| 02/02/2026 | 2.26 | 2.40 | 2.26 | 2.28 | 13253 |
| 30/01/2026 | 2.26 | 2.43 | 2.26 | 2.41 | 5101 |
| 29/01/2026 | 2.40 | 2.48 | 2.30 | 2.36 | 9850 |
| 28/01/2026 | 2.45 | 2.50 | 2.42 | 2.43 | 13567 |
| 27/01/2026 | 2.31 | 2.45 | 2.26 | 2.44 | 51110 |
| 26/01/2026 | 2.31 | 2.40 | 2.30 | 2.37 | 75188 |
| 23/01/2026 | 2.27 | 2.33 | 2.27 | 2.30 | 3446 |
| 22/01/2026 | 2.35 | 2.35 | 2.25 | 2.28 | 4123 |
| 21/01/2026 | 2.26 | 2.30 | 2.20 | 2.24 | 9136 |
| 20/01/2026 | 2.24 | 2.26 | 2.18 | 2.23 | 3936 |
| 19/01/2026 | 2.17 | 2.25 | 2.16 | 2.23 | 1628 |
| 16/01/2026 | 2.16 | 2.24 | 2.11 | 2.23 | 3746 |
| 15/01/2026 | 2.15 | 2.15 | 2.07 | 2.13 | 2450 |
| 14/01/2026 | 2.10 | 2.19 | 2.07 | 2.13 | 22941 |
| 13/01/2026 | 2.15 | 2.15 | 2.09 | 2.11 | 4340 |
| 12/01/2026 | 2.16 | 2.18 | 2.08 | 2.14 | 4360 |
| 09/01/2026 | 2.12 | 2.17 | 2.10 | 2.14 | 8799 |
| 08/01/2026 | 2.17 | 2.19 | 2.07 | 2.08 | 5226 |
| 07/01/2026 | 2.26 | 2.26 | 2.16 | 2.18 | 2855 |
| 06/01/2026 | 2.21 | 2.30 | 2.20 | 2.26 | 3203 |
| 05/01/2026 | 2.10 | 2.20 | 2.10 | 2.19 | 13807 |
| 02/01/2026 | 2.17 | 2.17 | 2.00 | 2.10 | 4272 |
| 30/12/2025 | 2.19 | 2.19 | 2.12 | 2.16 | 11682 |
| 29/12/2025 | 2.29 | 2.29 | 2.12 | 2.16 | 2495 |
| 26/12/2025 | 2.26 | 2.29 | 2.22 | 2.23 | 1826 |
| 24/12/2025 | 2.30 | 2.30 | 2.29 | 2.30 | 150 |
| 23/12/2025 | 2.33 | 2.35 | 2.32 | 2.34 | 11100 |
| 22/12/2025 | 2.37 | 2.39 | 2.33 | 2.36 | 4588 |
| 19/12/2025 | 2.34 | 2.39 | 2.28 | 2.34 | 1419 |
| 18/12/2025 | 2.32 | 2.40 | 2.28 | 2.38 | 10780 |
| 17/12/2025 | 2.34 | 2.36 | 2.30 | 2.32 | 2933 |
| 16/12/2025 | 2.33 | 2.36 | 2.32 | 2.32 | 6490 |
| 15/12/2025 | 2.28 | 2.38 | 2.28 | 2.34 | 2837 |
| 12/12/2025 | 2.41 | 2.41 | 2.35 | 2.35 | 2084 |
| 11/12/2025 | 2.44 | 2.46 | 2.39 | 2.39 | 11517 |
| 10/12/2025 | 2.46 | 2.48 | 2.39 | 2.43 | 15961 |
| 09/12/2025 | 2.45 | 2.48 | 2.38 | 2.39 | 3360 |
| 05/12/2025 | 2.43 | 2.46 | 2.36 | 2.45 | 8757 |
| 04/12/2025 | 2.55 | 2.55 | 2.42 | 2.49 | 23105 |
| 03/12/2025 | 2.37 | 2.50 | 2.37 | 2.44 | 4513 |
| 02/12/2025 | 2.34 | 2.44 | 2.34 | 2.41 | 9222 |
| 01/12/2025 | 2.26 | 2.35 | 2.25 | 2.34 | 10533 |
| 28/11/2025 | 2.27 | 2.33 | 2.25 | 2.26 | 3147 |
| 27/11/2025 | 2.25 | 2.38 | 2.25 | 2.27 | 3434 |
| 26/11/2025 | 2.25 | 2.40 | 2.23 | 2.25 | 5745 |
| 25/11/2025 | 2.28 | 2.40 | 2.16 | 2.26 | 5805 |
| 21/11/2025 | 2.25 | 2.25 | 2.25 | 2.25 | 10 |
| 20/11/2025 | 2.45 | 2.55 | 2.22 | 2.31 | 7754 |
| 19/11/2025 | 2.41 | 2.47 | 2.35 | 2.39 | 9201 |
| 18/11/2025 | 2.35 | 2.43 | 2.31 | 2.41 | 2594 |