Ecogas Inversiones S.A. (BCBA:ECOGD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.885
-0.025 (-1.31%)
At close: Sep 3, 2026
BCBA:ECOGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 2.41% | 10,730 |
| Sep 1, 2026 | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | - | 2,371 |
| Aug 31, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 1.91% | 2,669 |
| Aug 28, 2026 | 1.91 | 1.93 | 1.83 | 1.83 | 1.83 | -4.19% | 2,772 |
| Aug 27, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | -0.78% | 17,717 |
| Aug 26, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 12,600 |
| Aug 25, 2026 | 1.92 | 1.95 | 1.86 | 1.91 | 1.91 | -0.52% | 5,749 |
| Aug 24, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | 2.96% | 9,515 |
| Aug 21, 2026 | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | 1.09% | 5,613 |
| Aug 20, 2026 | 1.80 | 1.84 | 1.75 | 1.84 | 1.84 | 2.22% | 9,753 |
| Aug 19, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | -0.83% | 10,495 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | -2.94% | 12,011 |
| Aug 14, 2026 | 1.91 | 1.91 | 1.81 | 1.87 | 1.87 | -1.58% | 5,576 |
| Aug 13, 2026 | 1.87 | 1.90 | 1.84 | 1.90 | 1.90 | 1.06% | 28,465 |
| Aug 12, 2026 | 1.89 | 1.95 | 1.87 | 1.88 | 1.88 | 0.27% | 7,313 |
| Aug 11, 2026 | 1.92 | 2.02 | 1.85 | 1.88 | 1.88 | - | 30,240 |
| Aug 10, 2026 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 5,482 |
| Aug 7, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 1,583 |
| Aug 6, 2026 | 1.93 | 2.00 | 1.89 | 1.90 | 1.90 | -1.81% | 12,585 |
| Aug 5, 2026 | 1.92 | 1.97 | 1.87 | 1.93 | 1.93 | 0.26% | 7,900 |
| Aug 4, 2026 | 1.95 | 2.00 | 1.92 | 1.93 | 1.93 | -2.04% | 18,343 |
| Aug 3, 2026 | 1.96 | 2.00 | 1.94 | 1.97 | 1.97 | -1.01% | 2,729 |
| Jul 31, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -2.22% | 2,865 |
| Jul 30, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 3.57% | 26,170 |
| Jul 29, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -2.00% | 7,738 |
| Jul 28, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | -0.74% | 8,402 |
| Jul 27, 2026 | 1.99 | 2.08 | 1.98 | 2.02 | 2.02 | 1.26% | 4,622 |
| Jul 24, 2026 | 2.02 | 2.10 | 1.97 | 1.99 | 1.99 | -1.73% | 13,550 |
| Jul 23, 2026 | 2.10 | 2.10 | 2.02 | 2.03 | 2.03 | -2.17% | 7,342 |
| Jul 22, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 1.97% | 11,697 |
| Jul 21, 2026 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | - | 3,527 |
| Jul 20, 2026 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 1.75% | 6,451 |
| Jul 17, 2026 | 1.99 | 2.07 | 1.98 | 2.00 | 2.00 | 0.25% | 3,670 |
| Jul 16, 2026 | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | - | 8,272 |
| Jul 15, 2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -1.73% | 4,916 |
| Jul 14, 2026 | 2.01 | 2.06 | 1.97 | 2.03 | 2.03 | 1.50% | 3,893 |
| Jul 13, 2026 | 2.00 | 2.09 | 1.98 | 2.00 | 2.00 | -1.48% | 4,445 |
| Jul 10, 2026 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 1.25% | 248 |
| Jul 8, 2026 | 2.02 | 2.04 | 1.99 | 2.00 | 2.00 | - | 425 |
| Jul 7, 2026 | 2.01 | 2.05 | 1.99 | 2.00 | 2.00 | -4.76% | 6,067 |
| Jul 6, 2026 | 2.10 | 2.10 | 2.01 | 2.10 | 2.10 | 3.19% | 9,575 |
| Jul 3, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | 0.99% | 407 |
| Jul 2, 2026 | 2.01 | 2.04 | 1.99 | 2.02 | 2.02 | 0.50% | 3,745 |
| Jul 1, 2026 | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | -1.96% | 19,940 |
| Jun 30, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 0.99% | 8,731 |
| Jun 29, 2026 | 2.02 | 2.07 | 2.02 | 2.03 | 2.03 | -0.74% | 5,374 |
| Jun 26, 2026 | 2.02 | 2.07 | 2.02 | 2.04 | 2.04 | 2.00% | 501 |
| Jun 25, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -3.38% | 4,807 |
| Jun 24, 2026 | 2.08 | 2.10 | 2.04 | 2.07 | 2.07 | -1.19% | 8,751 |
| Jun 23, 2026 | 2.10 | 2.14 | 2.06 | 2.10 | 2.10 | -0.48% | 1,077 |