Skip to main content
Ecogas Inversiones S.A. (BCBA:ECOG)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,927.50
0.00 (0.00%)
At close: Apr 28, 2026

Ecogas Inversiones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,985.002,985.002,907.502,927.502,927.500.95%78,341
Apr 24, 20262,850.002,962.502,850.002,900.002,900.000.17%132,867
Apr 23, 20263,000.003,025.002,860.002,895.002,895.00-3.34%237,361
Apr 22, 20262,970.003,035.002,960.002,995.002,995.000.17%317,143
Apr 21, 20263,045.003,045.002,962.502,990.002,990.00-1.16%204,246
Apr 20, 20262,980.003,030.002,942.503,025.003,025.001.26%278,670
Apr 17, 20263,110.003,145.002,980.002,987.502,987.50-3.71%497,523
Apr 16, 20263,137.503,190.003,075.003,102.503,102.50-1.19%293,006
Apr 15, 20263,150.003,175.003,105.003,140.003,140.00-0.32%102,935
Apr 14, 20263,120.003,190.003,120.003,150.003,150.00-0.08%392,486
Apr 13, 20263,132.503,217.503,110.003,152.503,152.501.04%85,465
Apr 10, 20263,055.003,230.003,055.003,120.003,120.00-1.11%324,985
Apr 9, 20263,115.003,200.003,050.003,155.003,155.001.28%208,458
Apr 8, 20263,090.003,187.503,090.003,115.003,115.000.97%527,391
Apr 7, 20263,142.503,145.003,065.003,085.003,085.00-1.20%243,845
Apr 6, 20263,065.003,142.502,985.003,122.503,122.501.88%330,818
Apr 1, 20263,080.003,115.003,015.003,065.003,065.00-0.49%509,772
Mar 31, 20262,940.003,100.002,940.003,080.003,080.004.85%656,958
Mar 30, 20262,890.002,945.002,875.002,937.502,937.501.91%406,753
Mar 27, 20262,820.002,895.002,820.002,882.502,882.500.87%319,051
Mar 26, 20262,920.002,950.002,850.002,857.502,857.50-2.14%444,216
Mar 25, 20263,000.003,040.002,920.002,920.002,920.00-2.67%1,026,529
Mar 23, 20263,070.003,125.002,995.003,000.003,000.00-1.15%434,134
Mar 20, 20263,250.003,295.003,025.003,035.003,035.00-5.89%893,231
Mar 19, 20263,170.003,250.003,095.003,225.003,225.001.74%560,508
Mar 18, 20263,150.003,210.003,105.003,170.003,170.001.28%453,450
Mar 17, 20263,090.003,165.003,010.003,130.003,130.002.29%889,262
Mar 16, 20263,110.003,230.003,025.003,060.003,060.00-1.45%1,063,327
Mar 13, 20263,070.003,180.003,050.003,105.003,105.000.65%470,046
Mar 12, 20263,135.003,140.003,030.003,085.003,085.000.82%426,105
Mar 11, 20263,075.003,145.003,025.003,060.003,060.002.00%295,197
Mar 10, 20262,925.003,045.002,885.003,000.003,000.004.53%484,030
Mar 9, 20262,800.002,895.002,715.002,870.002,870.002.50%323,639
Mar 6, 20262,725.002,845.002,710.002,800.002,800.002.75%363,075
Mar 5, 20262,885.003,030.002,705.002,725.002,725.00-5.55%548,229
Mar 4, 20262,690.002,905.002,660.002,885.002,885.008.26%1,145,145
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