Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina · Delayed Price · Currency is ARS 3,037.50
+27.50 (0.91%)
At close: Apr 30, 2026
Ecogas Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,050.00 | 3,075.00 | 2,975.00 | 3,037.50 | 3,037.50 | 0.91% | 313,990 |
| Apr 29, 2026 | 2,975.00 | 3,062.50 | 2,912.50 | 3,010.00 | 3,010.00 | 2.82% | 378,915 |
| Apr 28, 2026 | 2,960.00 | 2,960.00 | 2,870.00 | 2,927.50 | 2,927.50 | - | 141,638 |
| Apr 27, 2026 | 2,985.00 | 2,985.00 | 2,907.50 | 2,927.50 | 2,927.50 | 0.95% | 78,341 |
| Apr 24, 2026 | 2,850.00 | 2,962.50 | 2,850.00 | 2,900.00 | 2,900.00 | 0.17% | 132,867 |
| Apr 23, 2026 | 3,000.00 | 3,025.00 | 2,860.00 | 2,895.00 | 2,895.00 | -3.34% | 237,361 |
| Apr 22, 2026 | 2,970.00 | 3,035.00 | 2,960.00 | 2,995.00 | 2,995.00 | 0.17% | 317,143 |
| Apr 21, 2026 | 3,045.00 | 3,045.00 | 2,962.50 | 2,990.00 | 2,990.00 | -1.16% | 204,246 |
| Apr 20, 2026 | 2,980.00 | 3,030.00 | 2,942.50 | 3,025.00 | 3,025.00 | 1.26% | 278,670 |
| Apr 17, 2026 | 3,110.00 | 3,145.00 | 2,980.00 | 2,987.50 | 2,987.50 | -3.71% | 497,523 |
| Apr 16, 2026 | 3,137.50 | 3,190.00 | 3,075.00 | 3,102.50 | 3,102.50 | -1.19% | 293,006 |
| Apr 15, 2026 | 3,150.00 | 3,175.00 | 3,105.00 | 3,140.00 | 3,140.00 | -0.32% | 102,935 |
| Apr 14, 2026 | 3,120.00 | 3,190.00 | 3,120.00 | 3,150.00 | 3,150.00 | -0.08% | 392,486 |
| Apr 13, 2026 | 3,132.50 | 3,217.50 | 3,110.00 | 3,152.50 | 3,152.50 | 1.04% | 85,465 |
| Apr 10, 2026 | 3,055.00 | 3,230.00 | 3,055.00 | 3,120.00 | 3,120.00 | -1.11% | 324,985 |
| Apr 9, 2026 | 3,115.00 | 3,200.00 | 3,050.00 | 3,155.00 | 3,155.00 | 1.28% | 208,458 |
| Apr 8, 2026 | 3,090.00 | 3,187.50 | 3,090.00 | 3,115.00 | 3,115.00 | 0.97% | 527,391 |
| Apr 7, 2026 | 3,142.50 | 3,145.00 | 3,065.00 | 3,085.00 | 3,085.00 | -1.20% | 243,845 |
| Apr 6, 2026 | 3,065.00 | 3,142.50 | 2,985.00 | 3,122.50 | 3,122.50 | 1.88% | 330,818 |
| Apr 1, 2026 | 3,080.00 | 3,115.00 | 3,015.00 | 3,065.00 | 3,065.00 | -0.49% | 509,772 |
| Mar 31, 2026 | 2,940.00 | 3,100.00 | 2,940.00 | 3,080.00 | 3,080.00 | 4.85% | 656,958 |
| Mar 30, 2026 | 2,890.00 | 2,945.00 | 2,875.00 | 2,937.50 | 2,937.50 | 1.91% | 406,753 |
| Mar 27, 2026 | 2,820.00 | 2,895.00 | 2,820.00 | 2,882.50 | 2,882.50 | 0.87% | 319,051 |
| Mar 26, 2026 | 2,920.00 | 2,950.00 | 2,850.00 | 2,857.50 | 2,857.50 | -2.14% | 444,216 |
| Mar 25, 2026 | 3,000.00 | 3,040.00 | 2,920.00 | 2,920.00 | 2,920.00 | -2.67% | 1,026,529 |
| Mar 23, 2026 | 3,070.00 | 3,125.00 | 2,995.00 | 3,000.00 | 3,000.00 | -1.15% | 434,134 |
| Mar 20, 2026 | 3,250.00 | 3,295.00 | 3,025.00 | 3,035.00 | 3,035.00 | -5.89% | 893,231 |
| Mar 19, 2026 | 3,170.00 | 3,250.00 | 3,095.00 | 3,225.00 | 3,225.00 | 1.74% | 560,508 |
| Mar 18, 2026 | 3,150.00 | 3,210.00 | 3,105.00 | 3,170.00 | 3,170.00 | 1.28% | 453,450 |
| Mar 17, 2026 | 3,090.00 | 3,165.00 | 3,010.00 | 3,130.00 | 3,130.00 | 2.29% | 889,262 |
| Mar 16, 2026 | 3,110.00 | 3,230.00 | 3,025.00 | 3,060.00 | 3,060.00 | -1.45% | 1,063,327 |
| Mar 13, 2026 | 3,070.00 | 3,180.00 | 3,050.00 | 3,105.00 | 3,105.00 | 0.65% | 470,046 |
| Mar 12, 2026 | 3,135.00 | 3,140.00 | 3,030.00 | 3,085.00 | 3,085.00 | 0.82% | 426,105 |
| Mar 11, 2026 | 3,075.00 | 3,145.00 | 3,025.00 | 3,060.00 | 3,060.00 | 2.00% | 295,197 |
| Mar 10, 2026 | 2,925.00 | 3,045.00 | 2,885.00 | 3,000.00 | 3,000.00 | 4.53% | 484,030 |
| Mar 9, 2026 | 2,800.00 | 2,895.00 | 2,715.00 | 2,870.00 | 2,870.00 | 2.50% | 323,639 |
| Mar 6, 2026 | 2,725.00 | 2,845.00 | 2,710.00 | 2,800.00 | 2,800.00 | 2.75% | 363,075 |
| Mar 5, 2026 | 2,885.00 | 3,030.00 | 2,705.00 | 2,725.00 | 2,725.00 | -5.55% | 548,229 |
| Mar 4, 2026 | 2,690.00 | 2,905.00 | 2,660.00 | 2,885.00 | 2,885.00 | 8.26% | 1,145,145 |
| Mar 3, 2026 | 2,785.00 | 2,785.00 | 2,640.00 | 2,665.00 | 2,665.00 | -3.96% | 651,816 |
| Mar 2, 2026 | 2,800.00 | 2,855.00 | 2,705.00 | 2,775.00 | 2,775.00 | 0.18% | 96,458 |
| Feb 27, 2026 | 2,770.00 | 2,875.00 | 2,755.00 | 2,770.00 | 2,770.00 | -0.54% | 214,158 |
| Feb 26, 2026 | 2,895.00 | 2,930.00 | 2,755.00 | 2,785.00 | 2,785.00 | -2.62% | 100,526 |
| Feb 25, 2026 | 2,880.00 | 2,935.00 | 2,825.00 | 2,860.00 | 2,860.00 | -1.38% | 236,260 |
| Feb 24, 2026 | 2,870.00 | 2,955.00 | 2,825.00 | 2,900.00 | 2,900.00 | - | 282,162 |
| Feb 23, 2026 | 2,990.00 | 3,075.00 | 2,880.00 | 2,900.00 | 2,900.00 | -4.13% | 212,519 |
| Feb 20, 2026 | 3,085.00 | 3,100.00 | 3,005.00 | 3,025.00 | 3,025.00 | -0.17% | 332,772 |
| Feb 19, 2026 | 3,010.00 | 3,260.00 | 3,000.00 | 3,030.00 | 3,030.00 | 0.17% | 316,424 |
| Feb 18, 2026 | 3,145.00 | 3,160.00 | 3,015.00 | 3,025.00 | 3,025.00 | -3.82% | 83,344 |
| Feb 13, 2026 | 3,205.00 | 3,215.00 | 3,120.00 | 3,145.00 | 3,145.00 | -2.02% | 49,211 |