Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina · Delayed Price · Currency is ARS 25,700
-125 (-0.48%)
At close: Aug 12, 2025, 5:00 PM BRT
Ecogas Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25,450.00 | 26,575.00 | 25,300.00 | 25,700.00 | - | -0.48% | 8,568 |
| Aug 11, 2025 | 26,000.00 | 27,000.00 | 25,350.00 | 25,825.00 | - | -0.96% | 5,714 |
| Aug 8, 2025 | 25,950.00 | 27,500.00 | 25,900.00 | 26,075.00 | - | -2.61% | 8,901 |
| Aug 7, 2025 | 27,875.00 | 27,875.00 | 26,000.00 | 26,775.00 | - | -3.25% | 7,105 |
| Aug 6, 2025 | 27,475.00 | 27,975.00 | 27,350.00 | 27,675.00 | - | 2.22% | 25,526 |
| Aug 5, 2025 | 26,500.00 | 27,775.00 | 26,200.00 | 27,075.00 | - | 1.03% | 7,621 |
| Aug 4, 2025 | 26,025.00 | 27,425.00 | 25,900.00 | 26,800.00 | - | 2.29% | 4,714 |
| Aug 1, 2025 | 26,875.00 | 26,875.00 | 26,000.00 | 26,200.00 | - | -2.60% | 9,800 |
| Jul 31, 2025 | 26,925.00 | 27,975.00 | 26,700.00 | 26,900.00 | - | -2.89% | 19,043 |
| Jul 30, 2025 | 28,375.00 | 28,375.00 | 27,000.00 | 27,700.00 | - | 1.19% | 14,834 |
| Jul 29, 2025 | 25,275.00 | 27,775.00 | 25,275.00 | 27,375.00 | - | 4.39% | 20,624 |
| Jul 28, 2025 | 24,700.00 | 26,350.00 | 24,700.00 | 26,225.00 | - | 3.66% | 9,738 |
| Jul 25, 2025 | 25,100.00 | 25,600.00 | 24,250.00 | 25,300.00 | - | 4.01% | 8,330 |
| Jul 24, 2025 | 24,475.00 | 24,500.00 | 23,650.00 | 24,325.00 | - | 0.21% | 7,545 |
| Jul 23, 2025 | 24,325.00 | 24,375.00 | 23,750.00 | 24,275.00 | - | 1.78% | 16,538 |
| Jul 22, 2025 | 25,400.00 | 25,400.00 | 23,200.00 | 23,850.00 | - | -4.02% | 11,018 |
| Jul 21, 2025 | 25,500.00 | 25,750.00 | 24,700.00 | 24,850.00 | - | -1.88% | 6,094 |
| Jul 18, 2025 | 25,500.00 | 25,800.00 | 25,125.00 | 25,325.00 | - | 0.20% | 7,169 |
| Jul 17, 2025 | 25,375.00 | 25,450.00 | 24,975.00 | 25,275.00 | - | 1.51% | 6,925 |
| Jul 16, 2025 | 25,400.00 | 25,650.00 | 24,625.00 | 24,900.00 | - | -2.06% | 2,415 |
| Jul 15, 2025 | 25,700.00 | 25,700.00 | 25,125.00 | 25,425.00 | - | 0.30% | 2,314 |
| Jul 14, 2025 | 25,250.00 | 25,875.00 | 24,750.00 | 25,350.00 | - | 1.20% | 2,921 |
| Jul 11, 2025 | 26,325.00 | 26,325.00 | 25,000.00 | 25,050.00 | - | -3.75% | 3,470 |
| Jul 10, 2025 | 26,100.00 | 26,100.00 | 25,350.00 | 26,025.00 | - | -0.48% | 3,712 |
| Jul 8, 2025 | 24,975.00 | 26,200.00 | 24,975.00 | 26,150.00 | - | 4.81% | 6,339 |
| Jul 7, 2025 | 26,150.00 | 26,400.00 | 24,800.00 | 24,950.00 | - | -3.67% | 6,773 |
| Jul 4, 2025 | 26,050.00 | 26,075.00 | 25,200.00 | 25,900.00 | - | 1.57% | 1,736 |
| Jul 3, 2025 | 25,625.00 | 26,125.00 | 25,025.00 | 25,500.00 | - | 2.31% | 3,419 |
| Jul 2, 2025 | 24,175.00 | 25,250.00 | 24,175.00 | 24,925.00 | - | 0.91% | 4,729 |
| Jul 1, 2025 | 25,050.00 | 25,675.00 | 24,050.00 | 24,700.00 | - | -1.30% | 8,953 |
| Jun 30, 2025 | 26,000.00 | 26,600.00 | 24,050.00 | 25,025.00 | - | -3.56% | 9,455 |
| Jun 27, 2025 | 25,700.00 | 26,500.00 | 25,325.00 | 25,950.00 | - | -0.19% | 2,209 |
| Jun 26, 2025 | 26,300.00 | 27,150.00 | 25,825.00 | 26,000.00 | - | -0.29% | 2,164 |
| Jun 25, 2025 | 26,125.00 | 26,750.00 | 24,775.00 | 26,075.00 | - | 0.58% | 4,857 |
| Jun 24, 2025 | 25,000.00 | 26,300.00 | 24,300.00 | 25,925.00 | - | 6.69% | 4,932 |
| Jun 23, 2025 | 25,000.00 | 25,000.00 | 23,500.00 | 24,300.00 | - | -3.38% | 10,168 |
| Jun 19, 2025 | 25,550.00 | 25,550.00 | 25,050.00 | 25,150.00 | - | -1.28% | 3,578 |
| Jun 18, 2025 | 26,000.00 | 26,475.00 | 25,425.00 | 25,475.00 | - | -1.64% | 6,586 |
| Jun 17, 2025 | 26,000.00 | 26,525.00 | 25,000.00 | 25,900.00 | - | -1.05% | 8,540 |
| Jun 13, 2025 | 28,100.00 | 28,100.00 | 25,900.00 | 26,175.00 | - | -4.64% | 7,883 |
| Jun 12, 2025 | 27,800.00 | 28,900.00 | 27,125.00 | 27,450.00 | - | -1.52% | 5,260 |
| Jun 11, 2025 | 29,125.00 | 29,125.00 | 27,600.00 | 27,875.00 | - | -3.96% | 14,019 |
| Jun 10, 2025 | 29,350.00 | 29,375.00 | 28,500.00 | 29,025.00 | - | 1.93% | 9,680 |
| Jun 9, 2025 | 29,725.00 | 29,725.00 | 27,900.00 | 28,475.00 | - | -0.96% | 8,650 |
| Jun 6, 2025 | 28,075.00 | 28,975.00 | 27,800.00 | 28,750.00 | - | 3.32% | 4,693 |
| Jun 5, 2025 | 28,125.00 | 29,000.00 | 26,700.00 | 27,825.00 | - | -2.37% | 5,796 |
| Jun 4, 2025 | 29,825.00 | 29,825.00 | 28,050.00 | 28,500.00 | - | -0.87% | 4,732 |
| Jun 3, 2025 | 28,725.00 | 29,900.00 | 27,725.00 | 28,750.00 | - | 0.61% | 7,486 |
| Jun 2, 2025 | 28,000.00 | 28,750.00 | 27,150.00 | 28,575.00 | - | - | 7,368 |
| May 30, 2025 | 28,800.00 | 28,850.00 | 27,550.00 | 28,575.00 | - | -0.70% | 5,785 |