Skip to main content
Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,665.00
-110.00 (-3.96%)
Last updated: Mar 3, 2026, 4:59 PM BRT

Ecogas Inversiones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,785.002,785.002,640.002,665.002,665.00-3.96%651,816
Mar 2, 20262,800.002,855.002,705.002,775.002,775.000.18%96,458
Feb 27, 20262,770.002,875.002,755.002,770.002,770.00-0.54%214,158
Feb 26, 20262,895.002,930.002,755.002,785.002,785.00-2.62%100,526
Feb 25, 20262,880.002,935.002,825.002,860.002,860.00-1.38%236,260
Feb 24, 20262,870.002,955.002,825.002,900.002,900.00-282,162
Feb 23, 20262,990.003,075.002,880.002,900.002,900.00-4.13%212,519
Feb 20, 20263,085.003,100.003,005.003,025.003,025.00-0.17%332,772
Feb 19, 20263,010.003,260.003,000.003,030.003,030.000.17%316,424
Feb 18, 20263,145.003,160.003,015.003,025.003,025.00-3.82%83,344
Feb 13, 20263,205.003,215.003,120.003,145.003,145.00-2.02%49,211
Feb 12, 20263,285.003,320.003,100.003,210.003,210.00-1.83%178,971
Feb 11, 20263,305.003,350.003,180.003,270.003,270.00-1.06%261,518
Feb 10, 20263,415.003,415.003,255.003,305.003,305.00-2.22%266,943
Feb 9, 20263,340.003,420.003,210.003,380.003,380.001.20%68,344
Feb 6, 20263,095.003,385.003,095.003,340.003,340.008.09%120,417
Feb 5, 20263,125.003,210.003,030.003,090.003,090.000.16%141,995
Feb 4, 20263,300.003,355.003,050.003,085.003,085.00-5.66%93,199
Feb 3, 20263,365.003,370.003,210.003,270.003,270.00-2.82%72,045
Feb 2, 20263,485.003,520.003,310.003,365.003,365.00-3.99%116,233
Jan 30, 20263,440.003,540.003,370.003,505.003,505.001.74%114,922
Jan 29, 20263,550.003,615.003,390.003,445.003,445.00-2.55%161,227
Jan 28, 20263,600.003,665.003,525.003,535.003,535.00-0.98%238,138
Jan 27, 20263,495.003,585.003,430.003,570.003,570.002.59%201,364
Jan 26, 20263,425.003,550.003,405.003,480.003,480.002.20%268,349
Jan 23, 20263,425.003,440.003,230.003,405.003,405.002.25%172,635
Jan 22, 20263,450.003,490.003,320.003,330.003,330.00-2.49%156,022
Jan 21, 20263,365.003,480.003,240.003,415.003,415.003.48%157,299
Jan 20, 20263,260.003,340.003,140.003,300.003,300.001.69%120,304
Jan 19, 20263,215.003,265.003,165.003,245.003,245.001.25%94,435
Jan 16, 20263,120.003,295.003,105.003,205.003,205.003.72%106,224
Jan 15, 20263,110.003,180.003,015.003,090.003,090.00-284,646
Jan 14, 20263,175.003,260.003,055.003,090.003,090.00-2.06%181,374
Jan 13, 20263,165.003,190.003,085.003,155.003,155.00-0.32%267,382
Jan 12, 20263,155.003,205.003,125.003,165.003,165.00-0.16%102,532
Jan 9, 20263,200.003,250.003,150.003,170.003,170.000.48%79,462
Jan 8, 20263,280.003,280.003,050.003,155.003,155.00-2.02%286,753
Jan 7, 20263,365.003,380.003,210.003,220.003,220.00-4.02%101,623
Jan 6, 20263,285.003,385.003,220.003,355.003,355.002.76%93,792
Jan 5, 20263,265.003,315.003,175.003,265.003,265.001.40%165,380
Jan 2, 20263,150.003,235.003,125.003,220.003,220.001.26%174,267
Dec 30, 20253,150.003,255.003,120.003,180.003,180.00-0.78%92,986
Dec 29, 20253,350.003,365.003,200.003,205.003,205.00-3.03%225,134
Dec 26, 20253,375.003,390.003,285.003,305.003,305.00-2.07%253,834
Dec 24, 20253,485.003,490.003,365.003,375.003,375.00-2.03%46,595
Dec 23, 20253,495.003,510.003,420.003,445.003,445.00-1.43%258,081
Dec 22, 20253,510.003,575.003,455.003,495.003,495.00-0.43%199,594
Dec 19, 20253,585.003,585.003,500.003,510.003,510.00-1.40%205,010
Dec 18, 20253,495.003,600.003,485.003,560.003,560.002.01%676,275
Dec 17, 20253,540.003,540.003,410.003,490.003,490.00-376,585
Dec 16, 20253,590.003,590.003,475.003,490.003,490.00-0.29%875,059
Dec 15, 20253,550.003,550.003,465.003,500.003,500.000.57%382,585
Dec 12, 20253,500.003,575.003,455.003,480.003,480.00-0.57%405,871
Dec 11, 20253,550.003,580.003,500.003,500.003,500.00-1.55%375,626
Dec 10, 20253,600.003,650.003,435.003,555.003,555.001.57%586,073
Dec 9, 20253,585.003,640.003,400.003,500.003,500.00-1.82%143,513
Dec 5, 20253,520.003,670.003,520.003,565.003,565.002.44%259,188
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