Skip to main content
Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,480.00
-110.00 (-3.06%)
At close: Dec 4, 2025

Ecogas Inversiones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,600.003,660.003,430.003,480.003,480.00-3.06%587,170
Dec 3, 20253,650.003,650.003,500.003,590.003,590.001.84%368,075
Dec 2, 20253,500.003,600.003,460.003,525.003,525.002.62%463,803
Dec 1, 20253,320.003,465.003,300.003,435.003,435.003.15%427,946
Nov 28, 20253,400.003,430.003,310.003,330.003,330.00-0.89%158,575
Nov 27, 20253,360.003,435.003,315.003,360.003,360.00-0.15%171,810
Nov 26, 20253,460.003,470.003,250.003,365.003,365.001.36%244,447
Nov 25, 20253,310.003,405.003,215.003,320.003,320.00-162,363
Nov 21, 20253,355.003,365.003,210.003,320.003,320.00-1.19%37,760
Nov 20, 20253,455.003,520.003,155.003,360.003,360.00-1.90%218,153
Nov 19, 20253,485.003,550.003,375.003,425.003,425.00-1.72%116,462
Nov 18, 20253,460.003,500.003,300.003,485.003,485.000.43%183,550
Nov 17, 20253,485.003,600.003,360.003,470.003,470.00-0.43%197,090
Nov 14, 20253,330.003,600.003,255.003,485.003,485.003.11%347,738
Nov 13, 20253,510.003,600.003,350.003,380.003,380.00-8.28%371,429
Nov 12, 20253,500.003,745.003,475.003,685.003,421.647.43%677,510
Nov 11, 20253,415.003,495.003,280.003,430.003,184.870.44%558,596
Nov 10, 20253,360.003,555.003,360.003,415.003,170.943.80%454,462
Nov 7, 20253,425.003,425.003,105.003,290.003,054.87-0.60%388,705
Nov 6, 20253,450.003,450.003,300.003,310.003,073.44-2.36%102,932
Nov 5, 20253,395.003,485.003,325.003,390.003,147.73-0.15%415,171
Nov 4, 20253,300.003,430.003,080.003,395.003,152.372.72%313,032
Nov 3, 20253,275.003,550.003,205.003,305.003,068.800.92%441,872
Oct 31, 20252,960.003,360.002,920.003,275.003,040.948.09%527,597
Oct 30, 20252,985.003,080.002,840.003,030.002,813.452.54%408,906
Oct 29, 20252,755.003,010.002,755.002,955.002,743.818.04%694,236
Oct 28, 20252,555.002,940.002,555.002,735.002,539.544.19%486,098
Oct 27, 20252,500.002,795.002,500.002,625.002,437.4029.31%750,359
Oct 24, 20251,990.002,070.001,970.002,030.001,884.921.00%195,061
Oct 23, 20251,870.002,045.001,870.002,010.001,866.354.96%230,090
Oct 22, 20251,905.001,950.001,800.001,915.001,778.14-243,362
Oct 21, 20251,900.001,945.001,835.001,915.001,778.141.59%269,055
Oct 20, 20251,900.001,950.001,850.001,885.001,750.28-0.53%157,317
Oct 17, 20251,830.001,910.001,805.001,895.001,759.574.70%308,245
Oct 16, 20251,765.001,850.001,765.001,810.001,680.642.26%206,930
Oct 15, 20251,800.001,890.001,735.001,770.001,643.50-0.56%385,535
Oct 14, 20251,950.002,005.001,630.001,780.001,652.79-7.77%397,591
Oct 13, 20251,765.001,945.001,750.001,930.001,792.074.61%281,662
Oct 9, 20251,640.001,910.001,625.001,845.001,713.1413.89%557,426
Oct 8, 20251,650.001,655.001,545.001,620.001,504.220.93%417,614
Oct 7, 20251,655.001,690.001,600.001,605.001,490.29-3.02%286,908
Oct 6, 20251,600.001,670.001,565.001,655.001,536.722.48%173,457
Oct 3, 20251,665.001,705.001,550.001,615.001,499.58-3.00%683,560
Oct 2, 20251,595.001,745.001,550.001,665.001,546.014.06%375,314
Oct 1, 20251,600.001,645.001,570.001,600.001,485.65-1.84%153,009
Sep 30, 20251,735.001,735.001,610.001,630.001,513.51-4.96%224,773
Sep 29, 20251,755.001,815.001,680.001,715.001,592.43-2.00%112,385
Sep 26, 20251,880.001,925.001,675.001,750.001,624.93-6.42%351,800
Sep 25, 20252,050.002,050.001,835.001,870.001,736.36-7.88%80,546
Sep 24, 20252,060.002,075.001,940.002,030.001,884.924.91%318,009
Sep 23, 20251,910.002,100.001,805.001,935.001,796.715.16%420,305
Sep 22, 20251,620.001,875.001,620.001,840.001,708.5021.05%298,662
Sep 19, 20251,565.001,580.001,385.001,520.001,411.37-356,264
Sep 18, 20251,790.001,790.001,500.001,520.001,411.37-15.08%926,373
Sep 17, 20251,770.001,835.001,760.001,790.001,662.07-45,540
Sep 16, 20251,755.001,825.001,750.001,790.001,662.072.87%98,657
Sep 15, 20251,705.001,770.001,655.001,740.001,615.650.87%230,138
Sep 12, 20251,865.001,895.001,700.001,725.001,601.72-5.74%212,793
Sep 11, 20251,880.001,950.001,800.001,830.001,699.21-0.54%98,023
Sep 10, 20251,755.001,865.001,720.001,840.001,708.507.29%188,703
Sep 9, 20251,845.001,845.001,660.001,715.001,592.43-3.38%182,553
Sep 8, 20251,900.001,900.001,620.001,775.001,648.15-12.78%218,768
Sep 5, 20251,970.002,090.001,945.002,035.001,889.563.30%292,040
Sep 4, 20251,960.002,020.001,960.001,970.001,829.210.25%179,121
Sep 3, 20252,080.002,085.001,955.001,965.001,824.57-3.20%100,596
Sep 2, 20252,170.002,170.001,975.002,030.001,884.92-2.17%151,907
Sep 1, 20252,225.002,280.002,040.002,075.001,926.70-3.04%66,149
Aug 29, 20252,250.002,250.002,070.002,140.001,987.06-0.70%78,090
Aug 28, 20252,160.002,200.002,120.002,155.002,000.992.13%178,989
Aug 27, 20252,250.002,250.002,070.002,110.001,959.20-4.31%116,685
Aug 26, 20252,155.002,235.002,075.002,205.002,047.411.85%307,066
Aug 25, 20252,330.002,330.002,120.002,165.002,010.27-8.26%174,742
Aug 22, 20252,375.002,435.002,320.002,360.002,191.34-1.26%75,751
Aug 21, 20252,395.002,495.002,355.002,390.002,219.19-1.44%53,581
Aug 20, 20252,530.002,555.002,395.002,425.002,251.69-2.02%134,747
Aug 19, 20252,600.002,620.002,440.002,475.002,298.12-1.10%156,013
Aug 18, 20252,472.502,580.002,305.002,502.502,323.652.04%146,880
Aug 14, 20252,575.002,575.002,400.002,452.502,277.23-3.25%61,100
Aug 13, 20252,552.502,600.002,477.502,535.002,353.83-1.36%56,380
Aug 12, 20252,545.002,657.502,530.002,570.002,386.33-0.48%85,680
Aug 11, 20252,600.002,700.002,535.002,582.502,397.94-0.96%57,140
Aug 8, 20252,595.002,750.002,590.002,607.502,421.15-2.61%89,010
Aug 7, 20252,787.502,787.502,600.002,677.502,486.15-3.25%71,050
Aug 6, 20252,747.502,797.502,735.002,767.502,569.712.22%255,260
Aug 5, 20252,650.002,777.502,620.002,707.502,514.001.03%76,210
Aug 4, 20252,602.502,742.502,590.002,680.002,488.472.29%47,140
Aug 1, 20252,687.502,687.502,600.002,620.002,432.76-2.60%98,000
Jul 31, 20252,692.502,797.502,670.002,690.002,497.75-2.89%190,430
Jul 30, 20252,837.502,837.502,700.002,770.002,572.031.19%148,340
Jul 29, 20252,527.502,777.502,527.502,737.502,541.864.39%206,240
Jul 28, 20252,470.002,635.002,470.002,622.502,435.083.66%97,380
Jul 25, 20252,510.002,560.002,425.002,530.002,349.194.01%83,300
Jul 24, 20252,447.502,450.002,365.002,432.502,258.660.21%75,450
Jul 23, 20252,432.502,437.502,375.002,427.502,254.011.78%165,380
Jul 22, 20252,540.002,540.002,320.002,385.002,214.55-4.02%110,180
Jul 21, 20252,550.002,575.002,470.002,485.002,307.40-1.88%60,940
Jul 18, 20252,550.002,580.002,512.502,532.502,351.510.20%71,690
Jul 17, 20252,537.502,545.002,497.502,527.502,346.871.51%69,250
Jul 16, 20252,540.002,565.002,462.502,490.002,312.05-2.06%24,150
Jul 15, 20252,570.002,570.002,512.502,542.502,360.790.30%23,140