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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ECOG.BA stock page

Ecogas Inversiones S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,105.003,160.003,080.003,097.502,752.05218,946
2026-07-223,055.003,140.003,050.003,127.502,778.70220,501
2026-07-213,042.503,085.003,037.503,057.502,716.51343,674
2026-07-203,035.003,060.003,035.003,047.502,707.62131,317
2026-07-173,047.503,075.003,005.003,055.002,714.2953,659
2026-07-163,015.003,055.003,012.503,050.002,709.85131,765
2026-07-153,035.003,070.003,010.003,040.002,700.96179,790
2026-07-143,042.503,085.003,000.003,045.002,705.40143,881
2026-07-133,080.003,080.003,032.503,062.502,720.9598,393
2026-07-103,065.003,080.003,005.003,072.502,729.8414,770
2026-07-093,035.003,035.003,035.003,035.002,696.520
2026-07-083,067.503,090.003,030.003,035.002,696.5277,704
2026-07-073,130.003,130.003,040.003,055.002,714.2958,855
2026-07-063,057.503,145.003,050.003,087.502,743.16129,894
2026-07-033,090.003,127.503,057.503,080.002,736.5076,289
2026-07-023,077.503,120.003,047.503,065.002,723.17101,407
2026-07-013,087.503,110.003,045.003,070.002,727.62121,423
2026-06-303,060.003,115.003,037.503,085.002,740.94367,884
2026-06-293,052.503,117.503,030.003,075.002,732.06306,307
2026-06-263,050.003,077.503,022.503,055.002,714.29143,119
2026-06-253,125.003,172.503,025.003,027.502,689.86151,279
2026-06-243,145.003,175.003,050.003,125.002,776.48183,532
2026-06-233,100.003,200.003,082.503,175.002,820.91113,650
2026-06-223,175.003,245.003,105.003,117.502,769.8285,875
2026-06-193,125.003,175.003,095.003,150.002,798.6999,241
2026-06-183,270.003,270.003,122.503,140.002,789.81183,037
2026-06-173,162.503,200.003,110.003,150.002,798.69412,013
2026-06-163,207.503,232.503,105.003,155.002,803.14261,866
2026-06-153,227.503,227.503,227.503,227.502,867.550
2026-06-123,240.003,260.003,187.503,227.502,867.55105,468
2026-06-113,200.003,300.003,157.503,227.502,867.55590,293
2026-06-103,130.003,165.003,080.003,145.002,794.25141,625
2026-06-093,162.503,190.003,080.003,112.502,765.38208,604
2026-06-083,152.503,227.503,077.503,162.502,809.80153,349
2026-06-053,165.003,250.003,100.003,105.002,758.71123,590
2026-06-043,270.003,270.003,155.003,187.502,832.01155,322
2026-06-033,240.003,290.003,172.503,200.002,843.12125,433
2026-06-023,300.003,330.003,230.003,295.002,927.52187,269
2026-06-013,247.503,350.003,230.003,330.002,958.62364,757
2026-05-293,262.503,275.003,182.503,247.502,885.32197,490
2026-05-283,235.003,265.003,180.003,240.002,878.66253,222
2026-05-273,145.003,230.003,115.003,207.502,849.78427,282
2026-05-263,100.003,197.503,077.503,152.502,800.91109,644
2026-05-253,120.003,120.003,120.003,120.002,772.040
2026-05-223,200.003,200.003,102.503,120.002,772.0483,482
2026-05-213,050.003,200.003,012.503,167.502,814.24354,998
2026-05-203,140.003,140.003,010.003,060.002,718.7383,187
2026-05-193,005.003,085.002,980.003,070.002,727.62235,344
2026-05-182,985.003,047.502,890.003,035.002,696.52305,526
2026-05-152,910.003,015.002,910.002,935.002,607.67117,468
2026-05-143,065.003,075.002,950.003,007.502,672.09134,899
2026-05-133,090.003,090.002,985.003,012.502,676.53146,210
2026-05-123,115.003,115.003,025.003,057.502,716.51177,099
2026-05-113,100.003,160.003,080.003,097.502,752.05184,755
2026-05-083,165.003,210.003,110.003,142.502,792.03174,843
2026-05-073,095.003,220.003,095.003,177.502,823.13429,498
2026-05-063,090.003,200.003,020.003,147.502,796.47656,594
2026-05-053,000.003,067.502,990.003,042.502,703.18236,027
2026-05-043,035.003,090.002,950.003,040.002,700.96288,628
2026-05-013,037.503,037.503,037.503,037.502,698.740
← NewerPage 2 of 3 · 129 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.