Ecogas Inversiones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 29,725.00 | 32,500.00 | 29,725.00 | 31,850.00 | 26,275.52 | 20,443 |
| 2025-02-17 | 30,450.00 | 31,125.00 | 29,300.00 | 29,500.00 | 24,336.82 | 14,203 |
| 2025-02-14 | 32,500.00 | 32,500.00 | 31,000.00 | 31,900.00 | 26,316.77 | 12,355 |
| 2025-02-13 | 29,875.00 | 31,600.00 | 29,325.00 | 31,025.00 | 25,594.91 | 21,693 |
| 2025-02-12 | 27,700.00 | 29,850.00 | 27,100.00 | 29,350.00 | 24,213.08 | 15,517 |
| 2025-02-11 | 28,850.00 | 29,500.00 | 27,600.00 | 27,900.00 | 23,016.86 | 12,321 |
| 2025-02-10 | 29,900.00 | 30,000.00 | 28,600.00 | 28,875.00 | 23,821.21 | 10,272 |
| 2025-02-07 | 30,800.00 | 30,800.00 | 28,725.00 | 29,425.00 | 24,274.95 | 13,160 |
| 2025-02-06 | 32,000.00 | 32,000.00 | 30,525.00 | 30,700.00 | 25,326.79 | 4,071 |
| 2025-02-05 | 31,250.00 | 32,425.00 | 30,450.00 | 30,975.00 | 25,553.66 | 5,678 |
| 2025-02-04 | 32,500.00 | 32,500.00 | 31,225.00 | 31,675.00 | 26,131.15 | 2,208 |
| 2025-02-03 | 31,750.00 | 31,875.00 | 31,000.00 | 31,625.00 | 26,089.90 | 9,352 |
| 2025-01-31 | 33,400.00 | 33,600.00 | 32,100.00 | 32,150.00 | 26,523.01 | 4,722 |
| 2025-01-30 | 33,500.00 | 34,175.00 | 32,825.00 | 33,000.00 | 27,224.24 | 5,867 |
| 2025-01-29 | 33,200.00 | 33,500.00 | 32,250.00 | 33,100.00 | 27,306.74 | 13,687 |
| 2025-01-28 | 34,300.00 | 34,700.00 | 32,550.00 | 33,000.00 | 27,224.24 | 8,269 |
| 2025-01-27 | 36,000.00 | 36,000.00 | 33,000.00 | 33,775.00 | 27,863.60 | 8,836 |
← NewerPage 8 of 8 · 437 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 333.1155 ARS |
| 2025-11-13 | 263.3579 ARS |
| 2025-04-16 | 100,000.0000 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.