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 |
|---|---|---|---|---|---|
| 24/06/2025 | 0.00 | 0.00 | 0.00 | 18.21 | 0 |
| 23/06/2025 | 17.96 | 18.56 | 17.96 | 18.21 | 32 |
| 19/06/2025 | 19.07 | 19.24 | 19.07 | 19.16 | 26 |
| 18/06/2025 | 17.96 | 17.96 | 17.96 | 17.96 | 5 |
| 17/06/2025 | 0.00 | 0.00 | 0.00 | 20.52 | 0 |
| 13/06/2025 | 0.00 | 0.00 | 0.00 | 20.52 | 0 |
| 12/06/2025 | 0.00 | 0.00 | 0.00 | 20.52 | 0 |
| 10/06/2025 | 21.08 | 21.08 | 21.08 | 21.08 | 41 |
| 09/06/2025 | 21.08 | 21.08 | 21.08 | 21.08 | 10 |
| 06/06/2025 | 0.00 | 0.00 | 0.00 | 20.87 | 0 |
| 05/06/2025 | 20.40 | 21.08 | 20.40 | 20.87 | 71 |
| 04/06/2025 | 21.25 | 21.25 | 20.40 | 20.52 | 20 |
| 03/06/2025 | 0.00 | 0.00 | 0.00 | 20.74 | 0 |
| 02/06/2025 | 20.74 | 20.74 | 20.74 | 20.74 | 16 |
| 30/05/2025 | 21.21 | 21.21 | 21.21 | 21.21 | 10 |
| 29/05/2025 | 21.55 | 21.55 | 20.99 | 20.99 | 28 |
| 28/05/2025 | 0.00 | 0.00 | 0.00 | 22.23 | 0 |
| 27/05/2025 | 21.81 | 22.23 | 21.81 | 22.23 | 69 |
| 26/05/2025 | 21.59 | 21.81 | 21.59 | 21.81 | 20 |
| 23/05/2025 | 22.40 | 22.40 | 22.40 | 22.40 | 13 |
| 22/05/2025 | 21.98 | 22.75 | 21.98 | 21.98 | 30 |
| 21/05/2025 | 0.00 | 0.00 | 0.00 | 22.23 | 0 |
| 20/05/2025 | 22.92 | 23.13 | 22.23 | 22.23 | 65 |
| 19/05/2025 | 22.87 | 22.92 | 22.83 | 22.87 | 45 |
| 16/05/2025 | 22.32 | 22.32 | 21.81 | 21.81 | 23 |
| 15/05/2025 | 21.38 | 22.92 | 21.38 | 22.45 | 133 |
| 14/05/2025 | 21.38 | 21.59 | 21.38 | 21.38 | 73 |
| 13/05/2025 | 0.00 | 0.00 | 0.00 | 17.10 | 0 |
| 12/05/2025 | 0.00 | 0.00 | 0.00 | 17.10 | 0 |
| 09/05/2025 | 17.10 | 17.10 | 17.10 | 17.10 | 10 |
| 08/05/2025 | 17.79 | 17.79 | 17.79 | 17.79 | 4 |
| 07/05/2025 | 17.10 | 17.74 | 17.10 | 17.74 | 29 |
| 06/05/2025 | 16.38 | 16.38 | 16.38 | 16.38 | 8 |
| 05/05/2025 | 16.68 | 17.27 | 16.42 | 16.42 | 13 |
| 30/04/2025 | 17.10 | 17.15 | 17.10 | 17.15 | 19 |
| 29/04/2025 | 17.44 | 17.44 | 17.10 | 17.10 | 7 |
| 28/04/2025 | 16.89 | 17.44 | 16.89 | 17.27 | 42 |
| 25/04/2025 | 0.00 | 0.00 | 0.00 | 14.00 | 0 |
| 24/04/2025 | 0.00 | 0.00 | 0.00 | 14.00 | 0 |
| 23/04/2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 22/04/2025 | 0.00 | 0.00 | 0.00 | 14.00 | 0 |
| 21/04/2025 | 0.00 | 0.00 | 0.00 | 14.00 | 0 |
| 16/04/2025 | 0.00 | 0.00 | 0.00 | 14.00 | 0 |
| 15/04/2025 | 0.00 | 0.00 | 0.00 | 14.00 | 0 |
| 14/04/2025 | 14.00 | 14.00 | 14.00 | 14.00 | 1 |
| 11/04/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 10/04/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 09/04/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 08/04/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |
| 07/04/2025 | 0.00 | 0.00 | 0.00 | 17.20 | 0 |