Ecogas Inversiones S.A. (BCBA:ECOGD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.345
-0.045 (-3.24%)
At close: Nov 2, 2026
BCBA:ECOGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.40 | 1.42 | 1.32 | 1.35 | 1.35 | -3.24% | 12,196 |
| Oct 30, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 1.09% | 4,496 |
| Oct 29, 2026 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | 2.23% | 150,721 |
| Oct 28, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -2.89% | 6,347 |
| Oct 27, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -1.77% | 3,088 |
| Oct 26, 2026 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | -3.42% | 2,382 |
| Oct 23, 2026 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 5,097 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.72% | 5,011 |
| Oct 21, 2026 | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | -1.36% | 2,156 |
| Oct 20, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -2.96% | 6,439 |
| Oct 19, 2026 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -0.33% | 6,865 |
| Oct 16, 2026 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | -1.61% | 2,329 |
| Oct 15, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -1.59% | 5,760 |
| Oct 14, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 0.32% | 3,459 |
| Oct 13, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 3,297 |
| Oct 9, 2026 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | 0.32% | 2,009 |
| Oct 8, 2026 | 1.59 | 1.63 | 1.58 | 1.58 | 1.58 | -2.17% | 3,504 |
| Oct 7, 2026 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -2.13% | 2,396 |
| Oct 6, 2026 | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 3,377 |
| Oct 5, 2026 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 4.47% | 2,814 |
| Oct 2, 2026 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.97% | 3,099 |
| Oct 1, 2026 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -2.82% | 13,920 |
| Sep 30, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.60 | 3.57% | 12,520 |
| Sep 29, 2026 | 1.57 | 1.61 | 1.53 | 1.54 | 1.54 | -3.14% | 10,971 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -5.36% | 4,958 |
| Sep 25, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.00% | 19,671 |
| Sep 24, 2026 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 10,477 |
| Sep 23, 2026 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | - | 4,359 |
| 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 |