Ecogas Inversiones S.A. (BCBA:ECOGD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.870
-0.030 (-1.58%)
Last updated: Aug 14, 2026, 3:40 PM BRT
BCBA:ECOGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | -0.94% | 1,594 |
| Jun 19, 2026 | 2.15 | 2.16 | 2.09 | 2.13 | 2.13 | -1.85% | 1,627 |
| Jun 18, 2026 | 2.18 | 2.22 | 2.13 | 2.17 | 2.17 | 0.23% | 19,009 |
| Jun 17, 2026 | 2.15 | 2.22 | 2.14 | 2.16 | 2.16 | -0.23% | 15,107 |
| Jun 16, 2026 | 2.18 | 2.25 | 2.12 | 2.17 | 2.17 | -3.13% | 5,432 |
| Jun 12, 2026 | 2.27 | 2.27 | 2.19 | 2.24 | 2.24 | - | 1,693 |
| Jun 11, 2026 | 2.15 | 2.27 | 2.15 | 2.24 | 2.24 | 2.52% | 8,984 |
| Jun 10, 2026 | 2.19 | 2.19 | 2.11 | 2.18 | 2.18 | 0.69% | 4,754 |
| Jun 9, 2026 | 2.14 | 2.18 | 2.11 | 2.17 | 2.17 | 0.70% | 4,059 |
| Jun 8, 2026 | 2.14 | 2.18 | 2.14 | 2.15 | 2.15 | 0.70% | 4,320 |
| Jun 5, 2026 | 2.13 | 2.22 | 2.12 | 2.14 | 2.14 | -4.47% | 4,678 |
| Jun 4, 2026 | 2.21 | 2.24 | 2.17 | 2.24 | 2.24 | 0.90% | 4,796 |
| Jun 3, 2026 | 2.28 | 2.28 | 2.17 | 2.22 | 2.22 | -2.64% | 3,484 |