Ecopetrol S.A. ADR (NY: EC )

9.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.44 13.58 13.23 13.31 2,901,003 -0.08(-0.63%)
Jan 30, 2018 13.57 13.69 13.27 13.39 2,667,823 -0.39(-2.86%)
Jan 29, 2018 13.65 13.80 13.57 13.79 2,024,644 -0.11(-0.81%)
Jan 26, 2018 13.89 13.99 13.69 13.90 1,682,089 +0.05(+0.36%)
Jan 25, 2018 14.25 14.49 13.63 13.85 4,376,182 -0.29(-2.05%)
Jan 24, 2018 13.37 14.30 13.37 14.14 5,139,389 +0.78(+5.80%)
Jan 23, 2018 12.84 13.38 12.78 13.37 5,312,388 +0.51(+4.01%)
Jan 22, 2018 12.22 12.87 12.22 12.85 3,120,956 +0.62(+5.08%)
Jan 19, 2018 12.24 12.29 12.09 12.23 1,560,149 -0.08(-0.63%)
Jan 18, 2018 12.17 12.39 12.09 12.31 1,071,662 +0.06(+0.46%)
Jan 17, 2018 11.98 12.36 11.95 12.25 2,155,138 +0.35(+2.96%)
Jan 16, 2018 11.84 12.00 11.57 11.90 2,882,565 +0.00(+0.00%)
Jan 12, 2018 11.90 11.90 11.90 0 -0.23(-1.92%)
Jan 11, 2018 12.35 12.51 12.06 12.13 3,788,721 -0.30(-2.44%)
Jan 10, 2018 12.31 12.72 12.31 12.43 3,645,661 +0.13(+1.09%)
Jan 09, 2018 11.91 12.36 11.90 12.30 2,308,091 +0.40(+3.38%)
Jan 08, 2018 12.05 12.05 11.55 11.90 2,451,067 -0.20(-1.63%)
Jan 05, 2018 11.98 12.16 11.67 12.10 3,048,944 +0.16(+1.36%)
Jan 04, 2018 11.38 11.96 11.38 11.93 4,508,072 +0.55(+4.83%)
Jan 03, 2018 10.88 11.39 10.88 11.38 2,933,917 +0.53(+4.87%)
Jan 02, 2018 10.49 10.87 10.36 10.86 1,764,397 +0.54(+5.20%)
Dec 29, 2017 10.32 10.32 10.32 0 +0.16(+1.53%)
Dec 28, 2017 10.06 10.16 10.01 10.16 1,165,994 +0.14(+1.41%)
Dec 27, 2017 10.01 10.08 9.977 10.02 661,908 +0.00(+0.00%)
Dec 26, 2017 9.755 10.03 9.663 10.02 1,294,630 +0.27(+2.75%)
Dec 22, 2017 9.628 9.793 9.571 9.755 1,004,665 +0.16(+1.69%)
Dec 21, 2017 9.395 9.614 9.353 9.592 842,936 +0.09(+0.97%)
Dec 20, 2017 9.374 9.515 9.303 9.501 936,092 +0.18(+1.97%)
Dec 19, 2017 9.233 9.374 9.212 9.317 1,309,743 +0.08(+0.84%)
Dec 18, 2017 9.169 9.317 9.169 9.240 1,987,280 +0.13(+1.47%)
Dec 15, 2017 9.134 9.190 9.071 9.106 1,970,709 +0.00(+0.00%)
Dec 14, 2017 8.958 9.190 8.901 9.106 1,310,161 +0.05(+0.55%)
Dec 13, 2017 8.859 9.081 8.859 9.056 1,477,396 +0.16(+1.74%)
Dec 12, 2017 8.697 8.965 8.549 8.901 1,964,021 +0.13(+1.53%)
Dec 11, 2017 8.584 8.802 8.499 8.767 1,767,029 +0.19(+2.22%)
Dec 08, 2017 8.443 8.633 8.379 8.577 1,108,278 +0.19(+2.27%)
Dec 07, 2017 8.281 8.386 8.231 8.386 641,322 +0.11(+1.28%)
Dec 06, 2017 8.408 8.408 8.217 8.281 2,023,283 -0.08(-1.01%)
Dec 05, 2017 8.408 8.415 8.323 8.365 1,188,344 -0.03(-0.34%)
Dec 04, 2017 8.273 8.439 8.252 8.393 1,465,420 +0.08(+1.02%)
Dec 01, 2017 8.238 8.358 8.238 8.309 687,287 +0.13(+1.55%)
Nov 30, 2017 8.288 8.323 8.175 8.182 1,584,041 -0.10(-1.19%)
Nov 29, 2017 8.125 8.337 8.125 8.281 1,951,542 +0.13(+1.64%)
Nov 28, 2017 8.231 8.341 8.132 8.147 2,808,531 -0.23(-2.78%)
Nov 27, 2017 8.422 8.111 8.379 2,600,544 +0.09(+1.11%)
Nov 24, 2017 8.422 8.450 8.273 8.288 1,120,903 -0.10(-1.18%)
Nov 22, 2017 8.203 8.408 8.196 8.386 1,892,383 +0.23(+2.85%)
Nov 21, 2017 8.182 8.238 8.125 8.154 1,776,756 +0.04(+0.52%)
Nov 20, 2017 8.231 8.231 7.949 8.111 2,889,913 -0.11(-1.29%)
Nov 17, 2017 8.252 8.288 8.189 8.217 1,022,640 +0.01(+0.17%)
Nov 16, 2017 8.175 8.266 8.164 8.203 1,520,133 +0.02(+0.26%)
Nov 15, 2017 8.097 8.217 8.070 8.182 1,723,508 -0.07(-0.85%)
Nov 14, 2017 8.316 8.372 8.245 8.252 2,264,734 -0.11(-1.35%)
Nov 13, 2017 8.464 8.492 8.214 8.365 2,094,241 -0.13(-1.50%)
Nov 10, 2017 8.485 8.542 8.422 8.492 2,231,431 +0.01(+0.08%)
Nov 09, 2017 8.132 8.549 8.118 8.485 3,054,337 +0.30(+3.62%)
Nov 08, 2017 8.506 8.665 8.182 8.189 1,978,024 -0.27(-3.17%)
Nov 07, 2017 8.400 8.464 8.245 8.457 2,894,236 +0.09(+1.10%)
Nov 06, 2017 7.963 8.379 7.942 8.365 1,858,640 +0.45(+5.70%)
Nov 03, 2017 7.949 7.977 7.731 7.914 2,546,591 -0.04(-0.44%)
Nov 02, 2017 8.041 8.154 7.907 7.949 2,342,560 -0.08(-1.05%)
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.