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 |
|---|---|---|---|---|---|
| 04/04/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 03/04/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 01/04/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 31/03/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 28/03/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 27/03/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 26/03/2025 | 17.20 | 17.20 | 17.20 | 17.20 | 52 |
| 25/03/2025 | 17.60 | 17.60 | 17.60 | 17.60 | 5 |
| 21/03/2025 | 0.00 | 0.00 | 0.00 | 17.60 | 0 |
| 20/03/2025 | 0.00 | 0.00 | 0.00 | 17.60 | 0 |
| 19/03/2025 | 17.60 | 17.60 | 17.60 | 17.60 | 27 |
| 18/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 17/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 14/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 13/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 12/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 11/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 10/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 07/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 06/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 05/03/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 28/02/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 27/02/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 26/02/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 25/02/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 24/02/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 20/02/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 19/02/2025 | 0.00 | 0.00 | 0.00 | 18.44 | 0 |
| 18/02/2025 | 18.44 | 18.44 | 18.44 | 18.44 | 15 |
| 17/02/2025 | 19.67 | 19.67 | 19.67 | 19.67 | 7 |
| 14/02/2025 | 0.00 | 0.00 | 0.00 | 17.68 | 0 |
| 13/02/2025 | 0.00 | 0.00 | 0.00 | 17.68 | 0 |
| 12/02/2025 | 17.68 | 17.68 | 17.68 | 17.68 | 2 |
| 11/02/2025 | 0.00 | 0.00 | 0.00 | 20.75 | 0 |
| 10/02/2025 | 0.00 | 0.00 | 0.00 | 20.75 | 0 |
| 07/02/2025 | 20.75 | 20.75 | 20.75 | 20.75 | 9 |
| 06/02/2025 | 0.00 | 0.00 | 0.00 | 22.67 | 0 |
| 05/02/2025 | 0.00 | 0.00 | 0.00 | 22.67 | 0 |
| 04/02/2025 | 0.00 | 0.00 | 0.00 | 22.67 | 0 |
| 03/02/2025 | 0.00 | 0.00 | 0.00 | 22.67 | 0 |
| 31/01/2025 | 22.67 | 23.06 | 22.67 | 22.67 | 185 |
| 30/01/2025 | 22.29 | 23.02 | 22.29 | 22.67 | 106 |
| 29/01/2025 | 22.67 | 23.06 | 22.67 | 23.02 | 85 |
| 28/01/2025 | 23.82 | 23.82 | 23.82 | 23.82 | 35 |
| 27/01/2025 | 0.00 | 0.00 | 0.00 | 24.75 | 0 |
| 24/01/2025 | 24.59 | 24.98 | 24.59 | 24.75 | 53 |
| 23/01/2025 | 0.00 | 0.00 | 0.00 | 19.98 | 0 |
| 22/01/2025 | 0.00 | 0.00 | 0.00 | 19.98 | 0 |
| 21/01/2025 | 0.00 | 0.00 | 0.00 | 19.98 | 0 |