Skip to main content
logo
Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,480.00
-110.00 (-3.06%)
At close: Dec 4, 2025

Ecogas Inversiones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,600.003,660.003,430.003,480.003,480.00-3.06%587,170
Dec 3, 20253,650.003,650.003,500.003,590.003,590.001.84%368,075
Dec 2, 20253,500.003,600.003,460.003,525.003,525.002.62%463,803
Dec 1, 20253,320.003,465.003,300.003,435.003,435.003.15%427,946
Nov 28, 20253,400.003,430.003,310.003,330.003,330.00-0.89%158,575
Nov 27, 20253,360.003,435.003,315.003,360.003,360.00-0.15%171,810
Nov 26, 20253,460.003,470.003,250.003,365.003,365.001.36%244,447
Nov 25, 20253,310.003,405.003,215.003,320.003,320.00-162,363
Nov 21, 20253,355.003,365.003,210.003,320.003,320.00-1.19%37,760
Nov 20, 20253,455.003,520.003,155.003,360.003,360.00-1.90%218,153
Nov 19, 20253,485.003,550.003,375.003,425.003,425.00-1.72%116,462
Nov 18, 20253,460.003,500.003,300.003,485.003,485.000.43%183,550
Nov 17, 20253,485.003,600.003,360.003,470.003,470.00-0.43%197,090
Nov 14, 20253,330.003,600.003,255.003,485.003,485.003.11%347,738
Nov 13, 20253,510.003,600.003,350.003,380.003,380.00-8.28%371,429
Nov 12, 20253,500.003,745.003,475.003,685.003,421.647.43%677,510
Nov 11, 20253,415.003,495.003,280.003,430.003,184.870.44%558,596
Nov 10, 20253,360.003,555.003,360.003,415.003,170.943.80%454,462
Nov 7, 20253,425.003,425.003,105.003,290.003,054.87-0.60%388,705
Nov 6, 20253,450.003,450.003,300.003,310.003,073.44-2.36%102,932
Nov 5, 20253,395.003,485.003,325.003,390.003,147.73-0.15%415,171
Nov 4, 20253,300.003,430.003,080.003,395.003,152.372.72%313,032
Nov 3, 20253,275.003,550.003,205.003,305.003,068.800.92%441,872
Oct 31, 20252,960.003,360.002,920.003,275.003,040.948.09%527,597
Oct 30, 20252,985.003,080.002,840.003,030.002,813.452.54%408,906
Oct 29, 20252,755.003,010.002,755.002,955.002,743.818.04%694,236
Oct 28, 20252,555.002,940.002,555.002,735.002,539.544.19%486,098
Oct 27, 20252,500.002,795.002,500.002,625.002,437.4029.31%750,359
Oct 24, 20251,990.002,070.001,970.002,030.001,884.921.00%195,061
Oct 23, 20251,870.002,045.001,870.002,010.001,866.354.96%230,090
Oct 22, 20251,905.001,950.001,800.001,915.001,778.14-243,362
Oct 21, 20251,900.001,945.001,835.001,915.001,778.141.59%269,055
Oct 20, 20251,900.001,950.001,850.001,885.001,750.28-0.53%157,317
Oct 17, 20251,830.001,910.001,805.001,895.001,759.574.70%308,245
Oct 16, 20251,765.001,850.001,765.001,810.001,680.642.26%206,930
Oct 15, 20251,800.001,890.001,735.001,770.001,643.50-0.56%385,535
Oct 14, 20251,950.002,005.001,630.001,780.001,652.79-7.77%397,591
Oct 13, 20251,765.001,945.001,750.001,930.001,792.074.61%281,662
Oct 9, 20251,640.001,910.001,625.001,845.001,713.1413.89%557,426
Oct 8, 20251,650.001,655.001,545.001,620.001,504.220.93%417,614
Oct 7, 20251,655.001,690.001,600.001,605.001,490.29-3.02%286,908
Oct 6, 20251,600.001,670.001,565.001,655.001,536.722.48%173,457
Oct 3, 20251,665.001,705.001,550.001,615.001,499.58-3.00%683,560
Oct 2, 20251,595.001,745.001,550.001,665.001,546.014.06%375,314
Oct 1, 20251,600.001,645.001,570.001,600.001,485.65-1.84%153,009
Sep 30, 20251,735.001,735.001,610.001,630.001,513.51-4.96%224,773
Sep 29, 20251,755.001,815.001,680.001,715.001,592.43-2.00%112,385
Sep 26, 20251,880.001,925.001,675.001,750.001,624.93-6.42%351,800
Sep 25, 20252,050.002,050.001,835.001,870.001,736.36-7.88%80,546
Sep 24, 20252,060.002,075.001,940.002,030.001,884.924.91%318,009