Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina · Delayed Price · Currency is ARS 2,662.50
-52.50 (-1.93%)
At close: Sep 23, 2026
Ecogas Inversiones Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,687.50 | 2,730.00 | 2,657.50 | 2,662.50 | 2,662.50 | -1.93% | 175,105 |
| Sep 22, 2026 | 2,692.50 | 2,730.00 | 2,672.50 | 2,715.00 | 2,715.00 | -0.46% | 123,857 |
| Sep 21, 2026 | 2,717.50 | 2,730.00 | 2,650.00 | 2,727.50 | 2,727.50 | 1.21% | 319,384 |
| Sep 18, 2026 | 2,757.50 | 2,757.50 | 2,665.00 | 2,695.00 | 2,695.00 | 0.52% | 100,604 |
| Sep 17, 2026 | 2,990.00 | 3,022.50 | 2,982.50 | 3,012.50 | 2,681.05 | 1.09% | 160,278 |
| Sep 16, 2026 | 3,000.00 | 3,015.00 | 2,972.50 | 2,980.00 | 2,652.13 | -0.83% | 199,523 |
| Sep 15, 2026 | 3,000.00 | 3,055.00 | 2,980.00 | 3,005.00 | 2,674.38 | - | 491,510 |
| Sep 14, 2026 | 2,920.00 | 3,045.00 | 2,810.00 | 3,005.00 | 2,674.38 | 4.70% | 424,530 |
| Sep 11, 2026 | 2,842.50 | 2,910.00 | 2,835.00 | 2,870.00 | 2,554.23 | 0.44% | 88,725 |
| Sep 10, 2026 | 2,835.00 | 2,890.00 | 2,835.00 | 2,857.50 | 2,543.10 | -0.35% | 143,933 |
| Sep 9, 2026 | 2,822.50 | 2,880.00 | 2,815.00 | 2,867.50 | 2,552.00 | 0.97% | 131,675 |
| Sep 8, 2026 | 2,840.00 | 2,857.50 | 2,805.00 | 2,840.00 | 2,527.53 | 0.35% | 160,976 |
| Sep 7, 2026 | 2,852.50 | 2,880.00 | 2,812.50 | 2,830.00 | 2,518.63 | -0.44% | 26,867 |
| Sep 4, 2026 | 2,895.00 | 2,895.00 | 2,827.50 | 2,842.50 | 2,529.75 | -1.22% | 93,111 |
| Sep 3, 2026 | 2,932.50 | 2,932.50 | 2,857.50 | 2,877.50 | 2,560.90 | -0.52% | 127,059 |
| Sep 2, 2026 | 2,837.50 | 3,000.00 | 2,835.00 | 2,892.50 | 2,574.25 | 1.58% | 157,453 |
| Sep 1, 2026 | 2,855.00 | 2,890.00 | 2,812.50 | 2,847.50 | 2,534.20 | -0.09% | 123,123 |
| Aug 31, 2026 | 2,845.00 | 2,940.00 | 2,835.00 | 2,850.00 | 2,536.43 | -1.38% | 80,546 |
| Aug 28, 2026 | 2,912.50 | 2,990.00 | 2,772.50 | 2,890.00 | 2,572.03 | -1.11% | 177,692 |
| Aug 27, 2026 | 2,950.00 | 2,990.00 | 2,915.00 | 2,922.50 | 2,600.95 | -1.76% | 89,150 |
| Aug 26, 2026 | 2,950.00 | 2,980.00 | 2,905.00 | 2,975.00 | 2,647.68 | 0.93% | 129,328 |
| Aug 25, 2026 | 2,950.00 | 2,980.00 | 2,880.00 | 2,947.50 | 2,623.20 | 0.60% | 184,445 |
| Aug 24, 2026 | 2,830.00 | 2,950.00 | 2,830.00 | 2,930.00 | 2,607.63 | 3.17% | 170,884 |
| Aug 21, 2026 | 2,805.00 | 2,865.00 | 2,780.00 | 2,840.00 | 2,527.53 | 1.97% | 188,712 |
| Aug 20, 2026 | 2,697.50 | 2,810.00 | 2,675.00 | 2,785.00 | 2,478.58 | 3.15% | 260,459 |
| Aug 19, 2026 | 2,797.50 | 2,797.50 | 2,675.00 | 2,700.00 | 2,402.93 | -1.64% | 314,758 |
| Aug 18, 2026 | 2,847.50 | 2,850.00 | 2,710.00 | 2,745.00 | 2,442.98 | -2.66% | 182,139 |
| Aug 14, 2026 | 2,832.50 | 2,882.50 | 2,780.00 | 2,820.00 | 2,509.73 | -0.44% | 212,605 |
| Aug 13, 2026 | 2,900.00 | 2,900.00 | 2,815.00 | 2,832.50 | 2,520.86 | -0.79% | 807,378 |
| Aug 12, 2026 | 2,895.00 | 2,972.50 | 2,840.00 | 2,855.00 | 2,540.88 | -1.30% | 296,802 |
| Aug 11, 2026 | 2,960.00 | 3,090.00 | 2,830.00 | 2,892.50 | 2,574.25 | 1.40% | 913,072 |
| Aug 10, 2026 | 2,835.00 | 2,882.50 | 2,805.00 | 2,852.50 | 2,538.65 | - | 170,487 |
| Aug 7, 2026 | 2,855.00 | 2,895.00 | 2,805.00 | 2,852.50 | 2,538.65 | -0.17% | 181,947 |
| Aug 6, 2026 | 2,957.50 | 2,957.50 | 2,842.50 | 2,857.50 | 2,543.10 | -2.89% | 181,820 |
| Aug 5, 2026 | 2,935.00 | 2,957.50 | 2,850.00 | 2,942.50 | 2,618.75 | 0.60% | 224,561 |
| Aug 4, 2026 | 2,972.50 | 3,017.50 | 2,915.00 | 2,925.00 | 2,603.18 | -2.17% | 152,430 |
| Aug 3, 2026 | 3,005.00 | 3,035.00 | 2,980.00 | 2,990.00 | 2,661.03 | -0.42% | 103,590 |
| Jul 31, 2026 | 3,040.00 | 3,090.00 | 3,000.00 | 3,002.50 | 2,672.15 | -1.72% | 90,893 |
| Jul 30, 2026 | 3,032.50 | 3,065.00 | 2,982.50 | 3,055.00 | 2,718.87 | 2.00% | 159,825 |
| Jul 29, 2026 | 3,010.00 | 3,032.50 | 2,977.50 | 2,995.00 | 2,665.48 | -0.50% | 91,852 |
| Jul 28, 2026 | 3,042.50 | 3,075.00 | 3,007.50 | 3,010.00 | 2,678.83 | -1.15% | 123,851 |
| Jul 27, 2026 | 3,075.00 | 3,090.00 | 3,035.00 | 3,045.00 | 2,709.97 | 0.08% | 106,432 |
| Jul 24, 2026 | 3,080.00 | 3,120.00 | 3,040.00 | 3,042.50 | 2,707.75 | -1.78% | 199,668 |
| Jul 23, 2026 | 3,105.00 | 3,160.00 | 3,080.00 | 3,097.50 | 2,756.70 | -0.96% | 218,946 |
| Jul 22, 2026 | 3,055.00 | 3,140.00 | 3,050.00 | 3,127.50 | 2,783.40 | 2.29% | 220,501 |
| Jul 21, 2026 | 3,042.50 | 3,085.00 | 3,037.50 | 3,057.50 | 2,721.10 | 0.33% | 343,674 |
| Jul 20, 2026 | 3,035.00 | 3,060.00 | 3,035.00 | 3,047.50 | 2,712.20 | -0.25% | 131,317 |
| Jul 17, 2026 | 3,047.50 | 3,075.00 | 3,005.00 | 3,055.00 | 2,718.87 | 0.16% | 53,659 |
| Jul 16, 2026 | 3,015.00 | 3,055.00 | 3,012.50 | 3,050.00 | 2,714.42 | 0.33% | 131,765 |
| Jul 15, 2026 | 3,035.00 | 3,070.00 | 3,010.00 | 3,040.00 | 2,705.53 | -0.16% | 179,790 |