Ecogas Inversiones S.A. (BCBA:ECOGD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.720
-0.020 (-1.15%)
At close: Sep 23, 2026
BCBA:ECOGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -4.66% | 4,468 |
| Sep 21, 2026 | 1.76 | 1.83 | 1.72 | 1.83 | 1.83 | 3.40% | 4,693 |
| Sep 18, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 2.58% | 2,382 |
| Sep 17, 2026 | 1.93 | 1.98 | 1.93 | 1.94 | 1.72 | - | 8,269 |
| Sep 16, 2026 | 1.95 | 1.99 | 1.93 | 1.94 | 1.72 | -1.27% | 9,467 |
| Sep 15, 2026 | 1.95 | 2.00 | 1.95 | 1.97 | 1.74 | 0.26% | 12,821 |
| Sep 14, 2026 | 1.85 | 1.98 | 1.84 | 1.96 | 1.74 | 5.09% | 20,964 |
| Sep 11, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.65 | 0.27% | 431 |
| Sep 10, 2026 | 1.84 | 1.89 | 1.84 | 1.86 | 1.65 | - | 4,132 |
| Sep 9, 2026 | 1.90 | 1.92 | 1.84 | 1.86 | 1.65 | -1.06% | 2,319 |
| Sep 8, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.67 | 0.80% | 1,758 |
| Sep 7, 2026 | 1.86 | 1.87 | 1.83 | 1.87 | 1.65 | - | 5,615 |
| Sep 4, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.65 | -1.06% | 2,215 |
| Sep 3, 2026 | 1.91 | 1.96 | 1.86 | 1.89 | 1.67 | -1.31% | 5,572 |
| Sep 2, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.69 | 2.41% | 10,730 |
| Sep 1, 2026 | 1.84 | 1.91 | 1.84 | 1.87 | 1.65 | - | 2,371 |
| Aug 31, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.65 | 1.91% | 2,669 |
| Aug 28, 2026 | 1.91 | 1.93 | 1.83 | 1.83 | 1.62 | -4.19% | 2,772 |
| Aug 27, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.69 | -0.78% | 17,717 |
| Aug 26, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.71 | 1.05% | 12,600 |
| Aug 25, 2026 | 1.92 | 1.95 | 1.86 | 1.91 | 1.69 | -0.52% | 5,749 |
| Aug 24, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.70 | 2.96% | 9,515 |
| Aug 21, 2026 | 1.82 | 1.88 | 1.82 | 1.86 | 1.65 | 1.09% | 5,613 |
| Aug 20, 2026 | 1.80 | 1.84 | 1.75 | 1.84 | 1.63 | 2.22% | 9,753 |
| Aug 19, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.60 | -0.83% | 10,495 |
| Aug 18, 2026 | 1.87 | 1.87 | 1.78 | 1.82 | 1.61 | -2.94% | 12,011 |
| Aug 14, 2026 | 1.91 | 1.91 | 1.81 | 1.87 | 1.66 | -1.58% | 5,576 |
| Aug 13, 2026 | 1.87 | 1.90 | 1.84 | 1.90 | 1.69 | 1.06% | 28,465 |
| Aug 12, 2026 | 1.89 | 1.95 | 1.87 | 1.88 | 1.67 | 0.27% | 7,313 |
| Aug 11, 2026 | 1.92 | 2.02 | 1.85 | 1.88 | 1.66 | - | 30,240 |
| Aug 10, 2026 | 1.85 | 1.90 | 1.84 | 1.88 | 1.66 | 1.08% | 5,482 |
| Aug 7, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.65 | -2.11% | 1,583 |
| Aug 6, 2026 | 1.93 | 2.00 | 1.89 | 1.90 | 1.68 | -1.81% | 12,585 |
| Aug 5, 2026 | 1.92 | 1.97 | 1.87 | 1.93 | 1.71 | 0.26% | 7,900 |
| Aug 4, 2026 | 1.95 | 2.00 | 1.92 | 1.93 | 1.71 | -2.04% | 18,343 |
| Aug 3, 2026 | 1.96 | 2.00 | 1.94 | 1.97 | 1.74 | -1.01% | 2,729 |
| Jul 31, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.76 | -2.22% | 2,865 |
| Jul 30, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 1.80 | 3.57% | 26,170 |
| Jul 29, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.74 | -2.00% | 7,738 |
| Jul 28, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 1.77 | -0.74% | 8,402 |
| Jul 27, 2026 | 1.99 | 2.08 | 1.98 | 2.02 | 1.79 | 1.26% | 4,622 |
| Jul 24, 2026 | 2.02 | 2.10 | 1.97 | 1.99 | 1.76 | -1.73% | 13,550 |
| Jul 23, 2026 | 2.10 | 2.10 | 2.02 | 2.03 | 1.80 | -2.17% | 7,342 |
| Jul 22, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 1.84 | 1.97% | 11,697 |
| Jul 21, 2026 | 2.00 | 2.05 | 2.00 | 2.03 | 1.80 | - | 3,527 |
| Jul 20, 2026 | 2.00 | 2.03 | 1.98 | 2.03 | 1.80 | 1.75% | 6,451 |
| Jul 17, 2026 | 1.99 | 2.07 | 1.98 | 2.00 | 1.77 | 0.25% | 3,670 |
| Jul 16, 2026 | 2.01 | 2.06 | 1.99 | 1.99 | 1.76 | - | 8,272 |
| Jul 15, 2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1.76 | -1.73% | 4,916 |
| Jul 14, 2026 | 2.01 | 2.06 | 1.97 | 2.03 | 1.80 | 1.50% | 3,893 |