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 |
|---|---|---|---|---|---|
| 17/11/2025 | 2.36 | 2.50 | 2.36 | 2.40 | 8981 |
| 14/11/2025 | 2.30 | 2.48 | 2.20 | 2.35 | 2857 |
| 13/11/2025 | 2.42 | 2.45 | 2.31 | 2.33 | 11621 |
| 12/11/2025 | 2.10 | 2.22 | 2.10 | 2.14 | 11607 |
| 11/11/2025 | 2.00 | 2.05 | 1.95 | 2.02 | 2910 |
| 10/11/2025 | 2.06 | 2.06 | 1.95 | 2.00 | 3933 |
| 07/11/2025 | 1.92 | 1.92 | 1.81 | 1.83 | 2511 |
| 06/11/2025 | 1.99 | 1.99 | 1.90 | 1.92 | 29683 |
| 05/11/2025 | 1.96 | 2.05 | 1.95 | 2.03 | 2181 |
| 04/11/2025 | 1.84 | 1.96 | 1.80 | 1.96 | 6140 |
| 03/11/2025 | 1.81 | 2.05 | 1.81 | 1.84 | 22642 |
| 31/10/2025 | 1.76 | 1.98 | 1.76 | 1.92 | 6918 |
| 30/10/2025 | 1.71 | 1.80 | 1.67 | 1.76 | 10202 |
| 29/10/2025 | 1.65 | 1.80 | 1.65 | 1.75 | 12645 |
| 28/10/2025 | 1.55 | 1.67 | 1.48 | 1.61 | 3715 |
| 27/10/2025 | 1.23 | 1.71 | 1.23 | 1.48 | 18145 |
| 24/10/2025 | 1.15 | 1.15 | 1.07 | 1.12 | 8762 |
| 23/10/2025 | 1.06 | 1.14 | 1.03 | 1.11 | 3207 |
| 22/10/2025 | 1.03 | 1.04 | 1.01 | 1.01 | 361 |
| 21/10/2025 | 0.99 | 1.10 | 0.99 | 1.02 | 3118 |
| 20/10/2025 | 1.05 | 1.07 | 1.03 | 1.04 | 24631 |
| 17/10/2025 | 1.04 | 1.10 | 1.03 | 1.04 | 3910 |
| 16/10/2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1476 |
| 15/10/2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1212 |
| 14/10/2025 | 1.17 | 1.17 | 1.01 | 1.02 | 8704 |
| 13/10/2025 | 1.09 | 1.24 | 1.08 | 1.17 | 2854 |
| 09/10/2025 | 0.96 | 1.09 | 0.92 | 1.07 | 3480 |
| 08/10/2025 | 0.86 | 0.92 | 0.86 | 0.89 | 718 |
| 07/10/2025 | 0.93 | 0.93 | 0.88 | 0.88 | 590 |
| 06/10/2025 | 0.94 | 0.94 | 0.88 | 0.94 | 1687 |
| 03/10/2025 | 0.92 | 0.94 | 0.88 | 0.91 | 11489 |
| 02/10/2025 | 0.92 | 0.94 | 0.90 | 0.92 | 1140 |
| 01/10/2025 | 0.00 | 0.00 | 0.00 | 1.02 | 0 |
| 30/09/2025 | 0.00 | 0.00 | 0.00 | 1.02 | 0 |
| 29/09/2025 | 1.03 | 1.03 | 1.02 | 1.02 | 199 |
| 26/09/2025 | 1.16 | 1.16 | 1.06 | 1.07 | 2319 |
| 25/09/2025 | 1.27 | 1.27 | 1.20 | 1.20 | 895 |
| 24/09/2025 | 1.17 | 1.20 | 1.17 | 1.20 | 136 |
| 23/09/2025 | 1.11 | 1.11 | 1.11 | 1.11 | 40 |
| 22/09/2025 | 0.83 | 0.86 | 0.83 | 0.86 | 147 |
| 19/09/2025 | 0.88 | 0.88 | 0.83 | 0.83 | 420 |
| 18/09/2025 | 0.00 | 0.00 | 0.00 | 1.01 | 0 |
| 17/09/2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1072 |
| 16/09/2025 | 1.04 | 1.04 | 1.04 | 1.04 | 121 |
| 15/09/2025 | 1.00 | 1.01 | 0.96 | 0.99 | 1609 |
| 12/09/2025 | 1.07 | 1.11 | 1.00 | 1.01 | 3635 |
| 11/09/2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1163 |
| 10/09/2025 | 0.00 | 0.00 | 0.00 | 1.07 | 0 |
| 09/09/2025 | 1.07 | 1.07 | 1.07 | 1.07 | 330 |
| 08/09/2025 | 1.28 | 1.32 | 1.08 | 1.08 | 606 |