Ecopetrol S.A. ADR (NY: EC )

10.82 -0.38 (-3.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 40.24 40.44 40.08 40.29 699,131 +0.01(+0.02%)
Jan 30, 2013 40.33 40.56 40.16 40.29 384,913 -0.06(-0.14%)
Jan 29, 2013 40.19 40.38 39.98 40.35 703,728 +0.37(+0.92%)
Jan 28, 2013 40.22 40.38 39.83 39.98 308,960 -0.30(-0.74%)
Jan 25, 2013 40.10 40.40 40.05 40.28 412,853 +0.26(+0.65%)
Jan 24, 2013 39.97 40.07 39.86 40.01 382,660 +0.17(+0.43%)
Jan 23, 2013 39.47 39.91 39.25 39.84 598,820 +0.64(+1.62%)
Jan 22, 2013 39.10 39.31 39.10 39.21 601,001 -0.13(-0.34%)
Jan 18, 2013 39.03 39.40 39.00 39.34 779,094 +0.31(+0.78%)
Jan 17, 2013 39.34 39.34 39.01 39.03 547,904 +0.03(+0.07%)
Jan 16, 2013 39.12 39.41 38.83 39.01 782,052 -0.22(-0.55%)
Jan 15, 2013 39.49 39.61 39.00 39.23 509,191 -0.27(-0.68%)
Jan 14, 2013 39.38 39.66 39.37 39.49 459,700 +0.22(+0.55%)
Jan 11, 2013 39.62 39.62 39.24 39.28 372,644 -0.17(-0.44%)
Jan 10, 2013 39.82 40.10 39.38 39.45 583,458 +0.08(+0.21%)
Jan 09, 2013 39.17 39.37 38.96 39.37 711,358 +0.36(+0.93%)
Jan 08, 2013 39.58 39.79 38.80 39.00 498,980 -0.41(-1.03%)
Jan 07, 2013 39.56 39.65 39.00 39.41 719,082 -0.17(-0.43%)
Jan 04, 2013 39.81 39.81 39.17 39.58 880,939 -0.01(-0.02%)
Jan 03, 2013 39.72 39.72 39.09 39.59 564,444 +0.05(+0.13%)
Jan 02, 2013 38.81 39.54 38.47 39.54 1,020,666 +1.55(+4.09%)
Dec 31, 2012 38.43 38.44 37.77 37.98 526,388 -0.46(-1.21%)
Dec 28, 2012 39.20 39.42 38.19 38.45 951,600 -0.76(-1.95%)
Dec 27, 2012 39.01 39.27 38.74 39.21 387,187 +0.31(+0.80%)
Dec 26, 2012 38.74 38.97 38.58 38.90 306,802 +0.20(+0.53%)
Dec 24, 2012 38.83 38.84 38.38 38.70 340,548 +0.17(+0.43%)
Dec 21, 2012 37.75 38.65 37.75 38.53 796,129 +0.62(+1.63%)
Dec 20, 2012 37.63 38.07 37.60 37.91 701,511 +0.25(+0.66%)
Dec 19, 2012 37.70 37.88 37.59 37.67 852,617 -0.07(-0.19%)
Dec 18, 2012 37.54 38.03 36.80 37.74 668,799 +0.35(+0.94%)
Dec 17, 2012 37.59 37.97 37.33 37.39 1,050,146 -0.36(-0.94%)
Dec 14, 2012 37.43 37.76 37.38 37.74 241,148 +0.22(+0.59%)
Dec 13, 2012 37.49 37.74 37.07 37.52 434,728 -0.01(-0.02%)
Dec 12, 2012 37.28 37.81 37.28 37.53 817,293 +0.22(+0.60%)
Dec 11, 2012 37.18 37.41 36.99 37.30 443,144 +0.13(+0.36%)
Dec 10, 2012 36.67 37.22 36.39 37.17 378,233 +0.21(+0.57%)
Dec 07, 2012 36.70 37.05 36.70 36.96 225,852 +0.21(+0.57%)
Dec 06, 2012 36.53 36.89 36.53 36.75 391,247 +0.20(+0.54%)
Dec 05, 2012 36.49 36.81 36.38 36.55 640,577 +0.07(+0.19%)
Dec 04, 2012 36.86 37.12 36.46 36.48 723,518 -0.53(-1.43%)
Nov 30, 2012 37.19 37.28 36.92 37.01 1,104,497 -0.03(-0.09%)
Nov 29, 2012 37.22 37.40 36.98 37.04 638,861 -0.02(-0.05%)
Nov 28, 2012 36.77 37.09 36.57 37.06 495,085 +0.20(+0.54%)
Nov 27, 2012 37.23 37.23 36.84 36.86 351,217 -0.23(-0.62%)
Nov 26, 2012 37.08 37.49 36.72 37.09 486,650 -0.40(-1.07%)
Nov 23, 2012 37.56 37.62 37.20 37.49 92,480 +0.10(+0.26%)
Nov 21, 2012 37.81 38.19 37.29 37.40 459,957 -0.16(-0.42%)
Nov 20, 2012 37.11 37.80 37.06 37.56 524,769 +0.18(+0.49%)
Nov 19, 2012 37.35 37.60 37.24 37.37 335,668 +0.39(+1.05%)
Nov 16, 2012 36.35 36.98 36.35 36.98 560,559 +0.53(+1.47%)
Nov 15, 2012 35.81 36.65 35.70 36.45 811,400 +0.51(+1.42%)
Nov 14, 2012 35.78 36.28 35.69 35.94 553,341 +0.21(+0.59%)
Nov 13, 2012 35.67 36.16 35.42 35.73 836,808 -0.04(-0.12%)
Nov 12, 2012 36.02 36.16 35.65 35.78 470,998 -0.32(-0.88%)
Nov 09, 2012 36.42 36.53 35.88 36.09 966,906 -0.29(-0.79%)
Nov 08, 2012 35.89 36.67 35.50 36.38 815,075 +0.38(+1.06%)
Nov 07, 2012 36.14 36.89 35.67 36.00 750,527 -0.43(-1.17%)
Nov 06, 2012 36.56 36.81 36.26 36.42 716,564 -0.14(-0.38%)
Nov 05, 2012 36.65 37.05 36.21 36.56 864,077 +0.01(+0.03%)
Nov 02, 2012 37.59 37.59 36.45 36.55 1,049,965 -0.73(-1.95%)
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.