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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1.25 | 1.29 | 1.24 | 1.28 | 4946 |
| 04/09/2025 | 1.23 | 1.24 | 1.23 | 1.23 | 504 |
| 03/09/2025 | 1.22 | 1.24 | 1.22 | 1.24 | 56 |
| 02/09/2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1079 |
| 01/09/2025 | 0.00 | 0.00 | 0.00 | 1.36 | 0 |
| 29/08/2025 | 1.34 | 1.39 | 1.34 | 1.36 | 476 |
| 28/08/2025 | 1.39 | 1.39 | 1.37 | 1.37 | 3900 |
| 27/08/2025 | 1.38 | 1.38 | 1.38 | 1.38 | 42 |
| 26/08/2025 | 1.37 | 1.39 | 1.33 | 1.39 | 2719 |
| 25/08/2025 | 1.50 | 1.50 | 1.39 | 1.42 | 302 |
| 22/08/2025 | 1.57 | 1.57 | 1.51 | 1.51 | 253 |
| 21/08/2025 | 1.61 | 1.61 | 1.56 | 1.56 | 317 |
| 20/08/2025 | 0.00 | 0.00 | 0.00 | 1.54 | 0 |
| 19/08/2025 | 0.00 | 0.00 | 0.00 | 1.54 | 0 |
| 18/08/2025 | 15.39 | 15.39 | 15.39 | 15.39 | 31 |
| 14/08/2025 | 16.59 | 16.59 | 16.03 | 16.42 | 29 |
| 13/08/2025 | 16.50 | 16.50 | 16.50 | 16.50 | 109 |
| 12/08/2025 | 17.27 | 17.27 | 16.42 | 16.89 | 132 |
| 11/08/2025 | 17.10 | 17.10 | 17.10 | 17.10 | 33 |
| 08/08/2025 | 16.89 | 17.10 | 16.89 | 17.06 | 74 |
| 07/08/2025 | 0.00 | 0.00 | 0.00 | 17.57 | 0 |
| 06/08/2025 | 17.57 | 17.96 | 17.57 | 17.57 | 80 |
| 05/08/2025 | 16.97 | 16.97 | 16.97 | 16.97 | 13 |
| 04/08/2025 | 16.85 | 16.85 | 16.85 | 16.85 | 29 |
| 01/08/2025 | 16.80 | 16.80 | 16.80 | 16.80 | 88 |
| 31/07/2025 | 17.27 | 17.27 | 16.93 | 17.02 | 177 |
| 30/07/2025 | 18.47 | 18.81 | 18.21 | 18.81 | 62 |
| 29/07/2025 | 17.36 | 18.39 | 17.36 | 18.17 | 403 |
| 28/07/2025 | 16.85 | 17.27 | 16.85 | 17.27 | 42 |
| 25/07/2025 | 16.42 | 16.80 | 16.42 | 16.72 | 14 |
| 24/07/2025 | 16.42 | 16.42 | 16.33 | 16.33 | 131 |
| 23/07/2025 | 16.03 | 16.50 | 16.03 | 16.50 | 35 |
| 22/07/2025 | 16.89 | 17.40 | 16.85 | 16.85 | 3148 |
| 21/07/2025 | 17.15 | 17.36 | 16.59 | 16.59 | 40 |
| 18/07/2025 | 17.36 | 17.44 | 16.68 | 16.76 | 101 |
| 17/07/2025 | 17.44 | 17.44 | 16.89 | 16.89 | 4460 |
| 16/07/2025 | 17.27 | 17.27 | 16.80 | 17.10 | 4 |
| 15/07/2025 | 16.97 | 17.10 | 16.97 | 17.10 | 19 |
| 14/07/2025 | 17.10 | 17.10 | 16.68 | 16.85 | 504 |
| 11/07/2025 | 17.96 | 17.96 | 17.96 | 17.96 | 4 |
| 08/07/2025 | 17.32 | 17.87 | 17.32 | 17.83 | 45 |
| 07/07/2025 | 17.40 | 17.53 | 16.76 | 16.76 | 89 |
| 04/07/2025 | 18.30 | 18.30 | 18.30 | 18.30 | 4 |
| 03/07/2025 | 17.62 | 17.70 | 17.62 | 17.62 | 82 |
| 02/07/2025 | 0.00 | 0.00 | 0.00 | 18.98 | 0 |
| 01/07/2025 | 0.00 | 0.00 | 0.00 | 18.98 | 0 |
| 30/06/2025 | 19.20 | 19.20 | 18.73 | 18.98 | 18 |
| 27/06/2025 | 19.07 | 19.07 | 19.07 | 19.07 | 5 |
| 26/06/2025 | 18.39 | 19.07 | 18.17 | 19.07 | 22 |
| 25/06/2025 | 18.39 | 18.39 | 18.39 | 18.39 | 3 |