Skip to main content
logo
Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,120.00
-47.50 (-1.50%)
At close: May 22, 2026

Ecogas Inversiones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,200.003,200.003,102.503,120.003,120.00-1.50%83,482
May 21, 20263,050.003,200.003,012.503,167.503,167.503.51%354,998
May 20, 20263,140.003,140.003,010.003,060.003,060.00-0.33%83,187
May 19, 20263,005.003,085.002,980.003,070.003,070.001.15%235,344
May 18, 20262,985.003,047.502,890.003,035.003,035.003.41%305,526
May 15, 20262,910.003,015.002,910.002,935.002,935.00-2.41%117,468
May 14, 20263,065.003,075.002,950.003,007.503,007.50-0.17%134,899
May 13, 20263,090.003,090.002,985.003,012.503,012.50-1.47%146,210
May 12, 20263,115.003,115.003,025.003,057.503,057.50-1.29%177,099
May 11, 20263,100.003,160.003,080.003,097.503,097.50-1.43%184,755
May 8, 20263,165.003,210.003,110.003,142.503,142.50-1.10%174,843
May 7, 20263,095.003,220.003,095.003,177.503,177.500.95%429,498
May 6, 20263,090.003,200.003,020.003,147.503,147.503.45%656,594
May 5, 20263,000.003,067.502,990.003,042.503,042.500.08%236,027
May 4, 20263,035.003,090.002,950.003,040.003,040.000.08%288,628
Apr 30, 20263,050.003,075.002,975.003,037.503,037.500.91%313,990
Apr 29, 20262,975.003,062.502,912.503,010.003,010.002.82%378,915
Apr 28, 20262,960.002,960.002,870.002,927.502,927.50-141,638
Apr 27, 20262,985.002,985.002,907.502,927.502,927.500.95%78,341
Apr 24, 20262,850.002,962.502,850.002,900.002,900.000.17%132,867
Apr 23, 20263,000.003,025.002,860.002,895.002,895.00-3.34%237,361
Apr 22, 20262,970.003,035.002,960.002,995.002,995.000.17%317,143
Apr 21, 20263,045.003,045.002,962.502,990.002,990.00-1.16%204,246
Apr 20, 20262,980.003,030.002,942.503,025.003,025.001.26%278,670
Apr 17, 20263,110.003,145.002,980.002,987.502,987.50-3.71%497,523
Apr 16, 20263,137.503,190.003,075.003,102.503,102.50-1.19%293,006
Apr 15, 20263,150.003,175.003,105.003,140.003,140.00-0.32%102,935
Apr 14, 20263,120.003,190.003,120.003,150.003,150.00-0.08%392,486
Apr 13, 20263,132.503,217.503,110.003,152.503,152.501.04%85,465
Apr 10, 20263,055.003,230.003,055.003,120.003,120.00-1.11%324,985
Apr 9, 20263,115.003,200.003,050.003,155.003,155.001.28%208,458
Apr 8, 20263,090.003,187.503,090.003,115.003,115.000.97%527,391
Apr 7, 20263,142.503,145.003,065.003,085.003,085.00-1.20%243,845
Apr 6, 20263,065.003,142.502,985.003,122.503,122.501.88%330,818
Apr 1, 20263,080.003,115.003,015.003,065.003,065.00-0.49%509,772
Mar 31, 20262,940.003,100.002,940.003,080.003,080.004.85%656,958
Mar 30, 20262,890.002,945.002,875.002,937.502,937.501.91%406,753
Mar 27, 20262,820.002,895.002,820.002,882.502,882.500.87%319,051
Mar 26, 20262,920.002,950.002,850.002,857.502,857.50-2.14%444,216
Mar 25, 20263,000.003,040.002,920.002,920.002,920.00-2.67%1,026,529
Mar 23, 20263,070.003,125.002,995.003,000.003,000.00-1.15%434,134
Mar 20, 20263,250.003,295.003,025.003,035.003,035.00-5.89%893,231
Mar 19, 20263,170.003,250.003,095.003,225.003,225.001.74%560,508
Mar 18, 20263,150.003,210.003,105.003,170.003,170.001.28%453,450
Mar 17, 20263,090.003,165.003,010.003,130.003,130.002.29%889,262
Mar 16, 20263,110.003,230.003,025.003,060.003,060.00-1.45%1,063,327
Mar 13, 20263,070.003,180.003,050.003,105.003,105.000.65%470,046
Mar 12, 20263,135.003,140.003,030.003,085.003,085.000.82%426,105
Mar 11, 20263,075.003,145.003,025.003,060.003,060.002.00%295,197
Mar 10, 20262,925.003,045.002,885.003,000.003,000.004.53%484,030