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
2026-01-293,550.003,615.003,390.003,445.003,060.79161,227
2026-01-283,600.003,665.003,525.003,535.003,140.76238,138
2026-01-273,495.003,585.003,430.003,570.003,171.85201,364
2026-01-263,425.003,550.003,405.003,480.003,091.89268,349
2026-01-233,425.003,440.003,230.003,405.003,025.25172,635
2026-01-223,450.003,490.003,320.003,330.002,958.62156,022
2026-01-213,365.003,480.003,240.003,415.003,034.14157,299
2026-01-203,260.003,340.003,140.003,300.002,931.96120,304
2026-01-193,215.003,265.003,165.003,245.002,883.1094,435
2026-01-163,120.003,295.003,105.003,205.002,847.56106,224
2026-01-153,110.003,180.003,015.003,090.002,745.38284,646
2026-01-143,175.003,260.003,055.003,090.002,745.38181,374
2026-01-133,165.003,190.003,085.003,155.002,803.14267,382
2026-01-123,155.003,205.003,125.003,165.002,812.02102,532
2026-01-093,200.003,250.003,150.003,170.002,816.4679,462
2026-01-083,280.003,280.003,050.003,155.002,803.14286,753
2026-01-073,365.003,380.003,210.003,220.002,860.89101,623
2026-01-063,285.003,385.003,220.003,355.002,980.8393,792
2026-01-053,265.003,315.003,175.003,265.002,900.87165,380
2026-01-023,150.003,235.003,125.003,220.002,860.89174,267
2026-01-013,180.003,180.003,180.003,180.002,825.350
2025-12-313,180.003,180.003,180.003,180.002,825.350
2025-12-303,150.003,255.003,120.003,180.002,825.3592,986
2025-12-293,350.003,365.003,200.003,205.002,847.56225,134
2025-12-263,375.003,390.003,285.003,305.002,936.41253,834
2025-12-253,375.003,375.003,375.003,375.002,998.600
2025-12-243,485.003,490.003,365.003,375.002,998.6046,595
2025-12-233,495.003,510.003,420.003,445.003,060.79258,081
2025-12-223,510.003,575.003,455.003,495.003,105.22199,594
2025-12-193,585.003,585.003,500.003,510.003,118.54205,010
2025-12-183,495.003,600.003,485.003,560.003,162.97676,275
2025-12-173,540.003,540.003,410.003,490.003,100.77376,585
2025-12-163,590.003,590.003,475.003,490.003,100.77875,059
2025-12-153,550.003,550.003,465.003,500.003,109.66382,585
2025-12-123,500.003,575.003,455.003,480.003,091.89405,871
2025-12-113,550.003,580.003,500.003,500.003,109.66375,626
2025-12-103,600.003,650.003,435.003,555.003,158.53586,073
2025-12-093,585.003,640.003,400.003,500.003,109.66143,535
2025-12-083,565.003,565.003,565.003,565.003,167.410
2025-12-053,520.003,670.003,520.003,565.003,167.41259,188
2025-12-043,600.003,660.003,430.003,480.003,091.89587,170
2025-12-033,650.003,650.003,500.003,590.003,189.62368,075
2025-12-023,500.003,600.003,460.003,525.003,131.87463,803
2025-12-013,320.003,465.003,300.003,435.003,051.91427,946
2025-11-283,400.003,430.003,310.003,330.002,958.62158,575
2025-11-273,360.003,435.003,315.003,360.002,985.27171,810
2025-11-263,460.003,470.003,250.003,365.002,989.72244,447
2025-11-253,310.003,405.003,215.003,320.002,949.73162,363
2025-11-243,320.003,320.003,320.003,320.002,949.730
2025-11-213,355.003,365.003,210.003,320.002,949.7337,760
2025-11-203,455.003,520.003,155.003,360.002,985.27218,153
2025-11-193,485.003,550.003,375.003,425.003,043.02116,462
2025-11-183,460.003,500.003,300.003,485.003,096.33183,550
2025-11-173,485.003,600.003,360.003,470.003,083.01197,090
2025-11-143,330.003,600.003,255.003,485.003,096.33347,738
2025-11-133,510.003,600.003,350.003,380.003,003.04371,429
2025-11-123,500.003,745.003,475.003,685.003,040.04677,510
2025-11-113,415.003,495.003,280.003,430.002,829.67558,596
2025-11-103,360.003,555.003,360.003,415.002,817.30454,462
2025-11-073,425.003,425.003,105.003,290.002,714.17388,705
← NewerPage 4 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.