Ecopetrol S.A. ADR (NY: EC )

9.280 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.73 11.01 10.50 10.70 0 -0.10(-0.94%)
Jan 29, 2009 10.79 11.03 10.73 10.80 232,207 -0.41(-3.69%)
Jan 28, 2009 11.12 11.60 10.47 11.22 45,273 +0.08(+0.69%)
Jan 27, 2009 11.24 11.24 10.82 11.14 29,062 -0.10(-0.85%)
Jan 26, 2009 11.17 11.36 10.99 11.24 11,208 -0.07(-0.62%)
Jan 23, 2009 10.90 11.46 10.90 11.31 115,161 +0.17(+1.49%)
Jan 22, 2009 11.58 11.58 10.82 11.14 13,648 -0.41(-3.58%)
Jan 21, 2009 11.18 11.57 11.18 11.55 206,722 +0.41(+3.66%)
Jan 20, 2009 11.61 11.67 11.15 11.15 10,267 -1.27(-10.21%)
Jan 16, 2009 11.46 12.41 11.22 12.41 17,672 +1.20(+10.67%)
Jan 15, 2009 11.30 11.62 11.14 11.22 28,304 -0.24(-2.11%)
Jan 14, 2009 11.62 11.65 11.30 11.46 40,699 -0.28(-2.39%)
Jan 13, 2009 11.65 11.90 11.65 11.74 129,109 +0.06(+0.49%)
Jan 12, 2009 11.46 11.68 11.46 11.68 8,830 +0.01(+0.11%)
Jan 09, 2009 11.78 12.09 11.46 11.67 138,124 -0.24(-1.98%)
Jan 08, 2009 11.78 12.09 11.68 11.90 27,742 +0.06(+0.54%)
Jan 07, 2009 12.73 12.73 11.82 11.84 52,531 -0.45(-3.63%)
Jan 06, 2009 12.01 12.41 11.78 12.29 44,163 +0.19(+1.58%)
Jan 05, 2009 11.77 12.09 11.66 12.09 24,534 +0.38(+3.26%)
Jan 02, 2009 11.77 11.77 11.64 11.71 0 +0.02(+0.16%)
Jan 01, 2009 11.74 11.76 11.50 11.69 0 +0.00(+0.00%)
Dec 31, 2008 11.74 11.76 11.50 11.69 4,012 -0.08(-0.70%)
Dec 30, 2008 11.46 11.78 11.42 11.78 14,821 +0.42(+3.70%)
Dec 29, 2008 11.87 12.09 11.36 11.36 32,150 -0.36(-3.04%)
Dec 26, 2008 12.25 12.25 11.62 11.71 32,659 +0.19(+1.66%)
Dec 24, 2008 12.72 12.72 11.52 11.52 87,515 -0.67(-5.48%)
Dec 23, 2008 12.22 12.38 11.74 12.19 113,811 -0.03(-0.26%)
Dec 22, 2008 12.41 12.73 12.01 12.22 328,027 -1.46(-10.70%)
Dec 19, 2008 11.55 15.52 11.55 13.69 837,011 +2.23(+19.44%)
Dec 18, 2008 11.95 12.06 11.30 11.46 10,214 -0.54(-4.51%)
Dec 17, 2008 12.32 12.41 11.94 12.00 31,068 -0.16(-1.31%)
Dec 16, 2008 12.09 12.16 12.09 12.16 1,916 +0.32(+2.69%)
Dec 15, 2008 11.46 11.93 11.46 11.84 19,345 +0.38(+3.33%)
Dec 12, 2008 11.63 11.78 11.34 11.46 7,100 -0.12(-1.07%)
Dec 11, 2008 11.14 11.78 11.14 11.58 24,820 +0.46(+4.09%)
Dec 10, 2008 11.14 11.14 11.08 11.13 47,806 -0.05(-0.46%)
Dec 09, 2008 11.36 11.36 11.07 11.18 1,570 -0.20(-1.79%)
Dec 08, 2008 10.10 11.39 10.10 11.38 7,083 +0.40(+3.65%)
Dec 05, 2008 9.994 10.98 9.994 10.98 3,927 +0.15(+1.41%)
Dec 04, 2008 10.98 11.14 10.82 10.83 10,368 -0.24(-2.19%)
Dec 03, 2008 10.89 11.07 10.82 11.07 962 +0.18(+1.70%)
Dec 02, 2008 11.08 11.08 10.82 10.89 7,383 +0.20(+1.85%)
Dec 01, 2008 11.12 11.12 10.53 10.69 6,745 -0.50(-4.44%)
Nov 28, 2008 11.15 11.39 11.08 11.18 12,630 -0.34(-2.93%)
Nov 26, 2008 10.19 11.52 10.19 11.52 23,895 +1.54(+15.43%)
Nov 25, 2008 10.91 10.93 9.969 9.981 35,974 -1.15(-10.35%)
Nov 24, 2008 10.06 11.14 10.02 11.13 9,263 +1.46(+15.07%)
Nov 21, 2008 10.50 10.50 9.676 9.676 41,827 -0.98(-9.20%)
Nov 20, 2008 10.19 10.82 10.19 10.66 30,161 +0.47(+4.63%)
Nov 19, 2008 10.51 10.73 10.19 10.19 15,866 -0.62(-5.72%)
Nov 18, 2008 11.09 11.09 10.66 10.80 11,153 -0.46(-4.12%)
Nov 17, 2008 11.45 11.45 11.27 11.27 61,204 +0.06(+0.57%)
Nov 14, 2008 11.08 11.20 11.08 11.20 785 +0.32(+2.92%)
Nov 13, 2008 10.88 11.14 10.12 10.89 9,673 +0.06(+0.59%)
Nov 12, 2008 10.69 11.14 10.19 10.82 125,610 -0.02(-0.18%)
Nov 11, 2008 10.48 10.84 10.47 10.84 3,613 +0.34(+3.28%)
Nov 10, 2008 11.62 11.62 10.34 10.50 6,373 -0.62(-5.56%)
Nov 07, 2008 11.46 11.46 10.81 11.11 69,756 +0.30(+2.77%)
Nov 06, 2008 10.63 10.98 10.34 10.82 104,623 +0.15(+1.43%)
Nov 05, 2008 11.45 11.45 10.66 10.66 11,101 -0.92(-7.97%)
Nov 04, 2008 10.98 11.61 10.98 11.59 14,722 +0.92(+8.66%)
Nov 03, 2008 10.82 10.82 10.66 10.66 970 -0.13(-1.18%)
Oct 31, 2008 10.67 10.85 10.50 10.79 8,640 -0.03(-0.29%)
Oct 30, 2008 11.46 11.46 10.50 10.82 8,394 -0.04(-0.41%)
Oct 29, 2008 10.49 11.04 10.49 10.87 32,321 +0.69(+6.75%)
Oct 28, 2008 10.02 10.18 8.969 10.18 33,141 +0.60(+6.32%)
Oct 27, 2008 9.708 9.867 8.848 9.574 58,092 -0.45(-4.51%)
Oct 24, 2008 10.82 11.06 9.230 10.03 67,073 -1.06(-9.59%)
Oct 23, 2008 10.98 11.09 10.82 11.09 8,640 -0.05(-0.46%)
Oct 22, 2008 12.08 12.08 11.08 11.14 117,977 -0.80(-6.67%)
Oct 21, 2008 12.73 12.89 11.78 11.94 37,281 -0.50(-4.04%)
Oct 20, 2008 12.02 12.69 12.02 12.44 62,459 +0.66(+5.62%)
Oct 17, 2008 11.93 11.96 11.65 11.78 8,335 +0.05(+0.43%)
Oct 16, 2008 12.57 12.57 10.82 11.73 53,882 -0.21(-1.76%)
Oct 15, 2008 12.73 12.79 11.62 11.94 74,719 -0.81(-6.39%)
Oct 14, 2008 13.37 14.01 12.75 12.75 31,952 -0.47(-3.56%)
Oct 13, 2008 12.54 14.20 12.41 13.22 34,002 +1.76(+15.39%)
Oct 10, 2008 12.73 13.05 11.28 11.46 31,837 -1.27(-10.00%)
Oct 09, 2008 12.09 13.06 12.09 12.73 16,541 +0.76(+6.38%)
Oct 08, 2008 13.85 13.85 11.97 11.97 19,278 -1.59(-11.74%)
Oct 07, 2008 14.07 14.48 13.56 13.56 21,515 -0.69(-4.87%)
Oct 06, 2008 14.96 14.96 13.37 14.25 42,056 -1.34(-8.61%)
Oct 03, 2008 15.15 15.91 14.96 15.60 92,315 +0.83(+5.60%)
Oct 02, 2008 15.28 15.60 14.77 14.77 10,053 -0.54(-3.53%)
Oct 01, 2008 15.44 15.54 14.74 15.31 25,327 +0.03(+0.21%)
Sep 30, 2008 15.45 16.17 14.48 15.28 75,320 +0.31(+2.04%)
Sep 29, 2008 15.79 15.79 14.80 14.97 40,229 -1.26(-7.76%)
Sep 26, 2008 15.91 16.55 15.70 16.23 0 -0.15(-0.93%)
Sep 25, 2008 15.60 16.87 15.28 16.39 211,180 +0.82(+5.28%)
Sep 24, 2008 16.07 16.07 15.09 15.56 75,851 -0.32(-1.99%)
Sep 23, 2008 16.71 16.86 15.60 15.88 192,305 -1.28(-7.43%)
Sep 22, 2008 17.51 17.73 16.14 17.16 220,217 -0.19(-1.10%)
Sep 19, 2008 17.41 17.41 15.76 17.35 0 +1.59(+10.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.