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
2026-04-303,050.003,075.002,975.003,037.502,698.74313,990
2026-04-292,975.003,062.502,912.503,010.002,674.31378,915
2026-04-282,960.002,960.002,870.002,927.502,601.01141,638
2026-04-272,985.002,985.002,907.502,927.502,601.0178,341
2026-04-242,850.002,962.502,850.002,900.002,576.57132,867
2026-04-233,000.003,025.002,860.002,895.002,572.13237,361
2026-04-222,970.003,035.002,960.002,995.002,660.98317,143
2026-04-213,045.003,045.002,962.502,990.002,656.54204,246
2026-04-202,980.003,030.002,942.503,025.002,687.63278,670
2026-04-173,110.003,145.002,980.002,987.502,654.32497,523
2026-04-163,137.503,190.003,075.003,102.502,756.49293,006
2026-04-153,150.003,175.003,105.003,140.002,789.81102,935
2026-04-143,120.003,190.003,120.003,150.002,798.69392,486
2026-04-133,132.503,217.503,110.003,152.502,800.9185,465
2026-04-103,055.003,230.003,055.003,120.002,772.04324,985
2026-04-093,115.003,200.003,050.003,155.002,803.14208,458
2026-04-083,090.003,187.503,090.003,115.002,767.60527,391
2026-04-073,142.503,145.003,065.003,085.002,740.94243,845
2026-04-063,065.003,142.502,985.003,122.502,774.26330,818
2026-04-013,080.003,115.003,015.003,065.002,723.17509,772
2026-03-312,940.003,100.002,940.003,080.002,736.50656,958
2026-03-302,890.002,945.002,875.002,937.502,609.89406,753
2026-03-272,820.002,895.002,820.002,882.502,561.03319,051
2026-03-262,920.002,950.002,850.002,857.502,538.81444,216
2026-03-253,000.003,040.002,920.002,920.002,594.341,026,529
2026-03-233,070.003,125.002,995.003,000.002,665.42434,134
2026-03-203,250.003,295.003,025.003,035.002,696.52893,231
2026-03-193,170.003,250.003,095.003,225.002,865.33560,508
2026-03-183,150.003,210.003,105.003,170.002,816.46453,450
2026-03-173,090.003,165.003,010.003,130.002,780.92889,262
2026-03-163,110.003,230.003,025.003,060.002,718.731,063,327
2026-03-133,070.003,180.003,050.003,105.002,758.71470,046
2026-03-123,135.003,140.003,030.003,085.002,740.94426,105
2026-03-113,075.003,145.003,025.003,060.002,718.73295,197
2026-03-102,925.003,045.002,885.003,000.002,665.42484,030
2026-03-092,800.002,895.002,715.002,870.002,549.92323,639
2026-03-062,725.002,845.002,710.002,800.002,487.73363,075
2026-03-052,885.003,030.002,705.002,725.002,421.09548,229
2026-03-042,690.002,905.002,660.002,885.002,563.251,145,145
2026-03-032,785.002,785.002,640.002,665.002,367.78651,816
2026-03-022,800.002,855.002,705.002,775.002,465.5296,458
2026-02-272,770.002,875.002,755.002,770.002,461.07214,158
2026-02-262,895.002,930.002,755.002,785.002,474.40100,526
2026-02-252,880.002,935.002,825.002,860.002,541.04236,260
2026-02-242,870.002,955.002,825.002,900.002,576.57282,162
2026-02-232,990.003,075.002,880.002,900.002,576.57212,519
2026-02-203,085.003,100.003,005.003,025.002,687.63332,772
2026-02-193,010.003,260.003,000.003,030.002,692.08316,424
2026-02-183,145.003,160.003,015.003,025.002,687.6383,344
2026-02-133,205.003,215.003,120.003,145.002,794.2549,211
2026-02-123,285.003,320.003,100.003,210.002,852.00178,971
2026-02-113,305.003,350.003,180.003,270.002,905.31261,518
2026-02-103,415.003,415.003,255.003,305.002,936.41266,943
2026-02-093,340.003,420.003,210.003,380.003,003.0468,344
2026-02-063,095.003,385.003,095.003,340.002,967.50120,417
2026-02-053,125.003,210.003,030.003,090.002,745.38141,995
2026-02-043,300.003,355.003,050.003,085.002,740.9493,199
2026-02-033,365.003,370.003,210.003,270.002,905.3172,045
2026-02-023,485.003,520.003,310.003,365.002,989.72116,233
2026-01-303,440.003,540.003,370.003,505.003,114.10114,922
← NewerPage 3 of 5 · 254 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.