Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina · Delayed Price · Currency is ARS 3,070.00
-27.50 (-0.89%)
Last updated: Jul 24, 2026, 2:31 PM BRT
Ecogas Inversiones Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3,105.00 | 3,160.00 | 3,080.00 | 3,097.50 | 3,097.50 | -0.96% | 218,946 |
| Jul 22, 2026 | 3,055.00 | 3,140.00 | 3,050.00 | 3,127.50 | 3,127.50 | 2.29% | 220,501 |
| Jul 21, 2026 | 3,042.50 | 3,085.00 | 3,037.50 | 3,057.50 | 3,057.50 | 0.33% | 343,674 |
| Jul 20, 2026 | 3,035.00 | 3,060.00 | 3,035.00 | 3,047.50 | 3,047.50 | -0.25% | 131,317 |
| Jul 17, 2026 | 3,047.50 | 3,075.00 | 3,005.00 | 3,055.00 | 3,055.00 | 0.16% | 53,659 |
| Jul 16, 2026 | 3,015.00 | 3,055.00 | 3,012.50 | 3,050.00 | 3,050.00 | 0.33% | 131,765 |
| Jul 15, 2026 | 3,035.00 | 3,070.00 | 3,010.00 | 3,040.00 | 3,040.00 | -0.16% | 179,790 |
| Jul 14, 2026 | 3,042.50 | 3,085.00 | 3,000.00 | 3,045.00 | 3,045.00 | -0.57% | 143,881 |
| Jul 13, 2026 | 3,080.00 | 3,080.00 | 3,032.50 | 3,062.50 | 3,062.50 | -0.33% | 98,393 |
| Jul 10, 2026 | 3,065.00 | 3,080.00 | 3,005.00 | 3,072.50 | 3,072.50 | 1.24% | 14,770 |
| Jul 8, 2026 | 3,067.50 | 3,090.00 | 3,030.00 | 3,035.00 | 3,035.00 | -0.65% | 77,704 |
| Jul 7, 2026 | 3,130.00 | 3,130.00 | 3,040.00 | 3,055.00 | 3,055.00 | -1.05% | 58,855 |
| Jul 6, 2026 | 3,057.50 | 3,145.00 | 3,050.00 | 3,087.50 | 3,087.50 | 0.24% | 129,894 |
| Jul 3, 2026 | 3,090.00 | 3,127.50 | 3,057.50 | 3,080.00 | 3,080.00 | 0.49% | 76,289 |
| Jul 2, 2026 | 3,077.50 | 3,120.00 | 3,047.50 | 3,065.00 | 3,065.00 | -0.16% | 101,407 |
| Jul 1, 2026 | 3,087.50 | 3,110.00 | 3,045.00 | 3,070.00 | 3,070.00 | -0.49% | 121,423 |
| Jun 30, 2026 | 3,060.00 | 3,115.00 | 3,037.50 | 3,085.00 | 3,085.00 | 0.33% | 367,884 |
| Jun 29, 2026 | 3,052.50 | 3,117.50 | 3,030.00 | 3,075.00 | 3,075.00 | 0.65% | 306,307 |
| Jun 26, 2026 | 3,050.00 | 3,077.50 | 3,022.50 | 3,055.00 | 3,055.00 | 0.91% | 143,119 |
| Jun 25, 2026 | 3,125.00 | 3,172.50 | 3,025.00 | 3,027.50 | 3,027.50 | -3.12% | 151,279 |
| Jun 24, 2026 | 3,145.00 | 3,175.00 | 3,050.00 | 3,125.00 | 3,125.00 | -1.57% | 183,532 |
| Jun 23, 2026 | 3,100.00 | 3,200.00 | 3,082.50 | 3,175.00 | 3,175.00 | 1.84% | 113,650 |
| Jun 22, 2026 | 3,175.00 | 3,245.00 | 3,105.00 | 3,117.50 | 3,117.50 | -1.03% | 85,875 |
| Jun 19, 2026 | 3,125.00 | 3,175.00 | 3,095.00 | 3,150.00 | 3,150.00 | 0.32% | 99,241 |
| Jun 18, 2026 | 3,270.00 | 3,270.00 | 3,122.50 | 3,140.00 | 3,140.00 | -0.32% | 183,037 |
| Jun 17, 2026 | 3,162.50 | 3,200.00 | 3,110.00 | 3,150.00 | 3,150.00 | -0.16% | 412,013 |
| Jun 16, 2026 | 3,207.50 | 3,232.50 | 3,105.00 | 3,155.00 | 3,155.00 | -2.25% | 261,866 |
| Jun 12, 2026 | 3,240.00 | 3,260.00 | 3,187.50 | 3,227.50 | 3,227.50 | - | 105,468 |
| Jun 11, 2026 | 3,200.00 | 3,300.00 | 3,157.50 | 3,227.50 | 3,227.50 | 2.62% | 590,293 |
| Jun 10, 2026 | 3,130.00 | 3,165.00 | 3,080.00 | 3,145.00 | 3,145.00 | 1.04% | 141,625 |
| Jun 9, 2026 | 3,162.50 | 3,190.00 | 3,080.00 | 3,112.50 | 3,112.50 | -1.58% | 208,604 |
| Jun 8, 2026 | 3,152.50 | 3,227.50 | 3,077.50 | 3,162.50 | 3,162.50 | 1.85% | 153,349 |
| Jun 5, 2026 | 3,165.00 | 3,250.00 | 3,100.00 | 3,105.00 | 3,105.00 | -2.59% | 123,590 |
| Jun 4, 2026 | 3,270.00 | 3,270.00 | 3,155.00 | 3,187.50 | 3,187.50 | -0.39% | 155,322 |
| Jun 3, 2026 | 3,240.00 | 3,290.00 | 3,172.50 | 3,200.00 | 3,200.00 | -2.88% | 125,433 |
| Jun 2, 2026 | 3,300.00 | 3,330.00 | 3,230.00 | 3,295.00 | 3,295.00 | -1.05% | 187,269 |
| Jun 1, 2026 | 3,247.50 | 3,350.00 | 3,230.00 | 3,330.00 | 3,330.00 | 2.54% | 364,757 |
| May 29, 2026 | 3,262.50 | 3,275.00 | 3,182.50 | 3,247.50 | 3,247.50 | 0.23% | 197,490 |
| May 28, 2026 | 3,235.00 | 3,265.00 | 3,180.00 | 3,240.00 | 3,240.00 | 1.01% | 253,222 |
| May 27, 2026 | 3,145.00 | 3,230.00 | 3,115.00 | 3,207.50 | 3,207.50 | 1.74% | 427,282 |
| May 26, 2026 | 3,100.00 | 3,197.50 | 3,077.50 | 3,152.50 | 3,152.50 | 1.04% | 109,644 |
| May 22, 2026 | 3,200.00 | 3,200.00 | 3,102.50 | 3,120.00 | 3,120.00 | -1.50% | 83,482 |
| May 21, 2026 | 3,050.00 | 3,200.00 | 3,012.50 | 3,167.50 | 3,167.50 | 3.51% | 354,998 |
| May 20, 2026 | 3,140.00 | 3,140.00 | 3,010.00 | 3,060.00 | 3,060.00 | -0.33% | 83,187 |
| May 19, 2026 | 3,005.00 | 3,085.00 | 2,980.00 | 3,070.00 | 3,070.00 | 1.15% | 235,344 |
| May 18, 2026 | 2,985.00 | 3,047.50 | 2,890.00 | 3,035.00 | 3,035.00 | 3.41% | 305,526 |
| May 15, 2026 | 2,910.00 | 3,015.00 | 2,910.00 | 2,935.00 | 2,935.00 | -2.41% | 117,468 |
| May 14, 2026 | 3,065.00 | 3,075.00 | 2,950.00 | 3,007.50 | 3,007.50 | -0.17% | 134,899 |
| May 13, 2026 | 3,090.00 | 3,090.00 | 2,985.00 | 3,012.50 | 3,012.50 | -1.47% | 146,210 |
| May 12, 2026 | 3,115.00 | 3,115.00 | 3,025.00 | 3,057.50 | 3,057.50 | -1.29% | 177,099 |