Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ECOG.BA stock page

Ecogas Inversiones S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,385.002,390.002,350.002,370.002,370.0083,488
2026-10-152,414.002,414.002,350.002,380.002,380.00270,109
2026-10-142,390.002,460.002,380.002,391.002,391.00101,335
2026-10-132,494.002,507.502,415.002,433.002,433.00237,862
2026-10-092,495.002,495.002,415.002,482.002,482.00268,830
2026-10-082,440.002,520.002,433.002,448.002,448.00184,289
2026-10-072,500.002,530.002,450.002,485.002,485.00243,083
2026-10-062,500.002,535.002,472.002,522.502,522.50183,470
2026-10-052,489.002,540.002,430.002,510.002,510.00163,158
2026-10-022,420.002,466.002,381.002,429.002,429.0097,071
2026-10-012,498.002,498.002,415.002,420.002,420.00121,591
2026-09-302,450.002,479.002,411.002,468.002,468.00171,888
2026-09-292,500.002,500.002,351.002,418.002,418.00452,418
2026-09-282,617.502,617.502,450.002,462.002,462.00385,720
2026-09-252,690.002,727.502,600.002,620.002,620.00250,901
2026-09-242,687.502,720.002,640.002,690.002,690.00218,938
2026-09-232,687.502,730.002,657.502,662.502,662.50175,105
2026-09-222,692.502,730.002,672.502,715.002,715.00123,857
2026-09-212,717.502,730.002,650.002,727.502,727.50319,384
2026-09-182,757.502,757.502,665.002,695.002,695.00100,604
2026-09-172,990.003,022.502,982.503,012.502,681.05160,278
2026-09-163,000.003,015.002,972.502,980.002,651.93199,523
2026-09-153,000.003,055.002,980.003,005.002,674.18491,510
2026-09-142,920.003,045.002,810.003,005.002,674.18424,530
2026-09-112,842.502,910.002,835.002,870.002,549.9288,725
2026-09-102,835.002,890.002,835.002,857.502,538.81143,933
2026-09-092,822.502,880.002,815.002,867.502,547.70131,675
2026-09-082,840.002,857.502,805.002,840.002,523.27160,976
2026-09-072,852.502,880.002,812.502,830.002,514.3826,867
2026-09-042,895.002,895.002,827.502,842.502,525.4993,111
2026-09-032,932.502,932.502,857.502,877.502,556.58127,059
2026-09-022,837.503,000.002,835.002,892.502,569.91157,453
2026-09-012,855.002,890.002,812.502,847.502,529.93123,123
2026-08-312,845.002,940.002,835.002,850.002,532.1580,546
2026-08-282,912.502,990.002,772.502,890.002,567.69177,692
2026-08-272,950.002,990.002,915.002,922.502,596.5789,150
2026-08-262,950.002,980.002,905.002,975.002,643.21129,328
2026-08-252,950.002,980.002,880.002,947.502,618.78184,445
2026-08-242,830.002,950.002,830.002,930.002,603.23170,884
2026-08-212,805.002,865.002,780.002,840.002,523.27188,712
2026-08-202,697.502,810.002,675.002,785.002,474.40260,459
2026-08-192,797.502,797.502,675.002,700.002,398.88314,758
2026-08-182,847.502,850.002,710.002,745.002,438.86182,139
2026-08-172,820.002,820.002,820.002,820.002,505.500
2026-08-142,832.502,882.502,780.002,820.002,505.50212,605
2026-08-132,900.002,900.002,815.002,832.502,516.60807,378
2026-08-122,895.002,972.502,840.002,855.002,536.59296,802
2026-08-112,960.003,090.002,830.002,892.502,569.91913,072
2026-08-102,835.002,882.502,805.002,852.502,534.37170,487
2026-08-072,855.002,895.002,805.002,852.502,534.37181,947
2026-08-062,957.502,957.502,842.502,857.502,538.81181,820
2026-08-052,935.002,957.502,850.002,942.502,614.34224,561
2026-08-042,972.503,017.502,915.002,925.002,598.79152,430
2026-08-033,005.003,035.002,980.002,990.002,656.54103,590
2026-07-313,040.003,090.003,000.003,002.502,667.6490,893
2026-07-303,032.503,065.002,982.503,055.002,714.29159,825
2026-07-293,010.003,032.502,977.502,995.002,660.9891,852
2026-07-283,042.503,075.003,007.503,010.002,674.31123,851
2026-07-273,075.003,090.003,035.003,045.002,705.40106,432
2026-07-243,080.003,120.003,040.003,042.502,703.18199,668
Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-17333.1155 ARS
2025-11-13263.3579 ARS
2025-04-16100,000.0000 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.