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, 2019 13.48 13.93 13.48 13.72 1,247,789 +0.32(+2.39%)
Jan 30, 2019 13.23 13.47 13.05 13.40 1,452,267 +0.28(+2.11%)
Jan 29, 2019 13.09 13.26 13.06 13.12 970,034 +0.18(+1.41%)
Jan 28, 2019 12.80 12.99 12.65 12.94 1,592,744 -0.12(-0.89%)
Jan 25, 2019 13.13 13.23 13.04 13.05 1,136,044 +0.01(+0.11%)
Jan 24, 2019 12.92 13.21 12.92 13.04 898,394 +0.04(+0.28%)
Jan 23, 2019 13.32 13.38 12.98 13.00 1,857,559 -0.22(-1.65%)
Jan 22, 2019 13.40 13.40 13.12 13.22 1,426,897 -0.28(-2.05%)
Jan 18, 2019 13.70 13.70 13.43 13.50 779,853 -0.03(-0.22%)
Jan 17, 2019 13.43 13.57 13.30 13.53 1,433,082 -0.13(-0.96%)
Jan 16, 2019 13.46 13.75 13.46 13.66 915,812 +0.11(+0.81%)
Jan 15, 2019 13.39 13.70 13.38 13.55 1,068,831 +0.28(+2.14%)
Jan 14, 2019 13.10 13.46 13.10 13.27 994,778 -0.14(-1.03%)
Jan 11, 2019 13.48 13.50 13.30 13.40 1,029,956 -0.20(-1.44%)
Jan 10, 2019 13.45 13.61 13.25 13.60 1,126,604 -0.05(-0.37%)
Jan 09, 2019 13.54 13.75 13.45 13.65 1,955,772 +0.35(+2.63%)
Jan 08, 2019 13.12 13.32 12.92 13.30 1,044,384 +0.37(+2.87%)
Jan 07, 2019 12.72 13.02 12.63 12.93 805,961 +0.19(+1.48%)
Jan 04, 2019 12.28 12.79 12.25 12.74 1,703,997 +0.73(+6.12%)
Jan 03, 2019 12.05 12.28 11.88 12.01 1,510,532 +0.03(+0.24%)
Jan 02, 2019 11.35 12.07 11.29 11.98 1,494,273 +0.42(+3.65%)
Dec 31, 2018 11.79 11.90 11.50 11.56 770,096 -0.18(-1.55%)
Dec 28, 2018 12.14 12.21 11.70 11.74 889,239 -0.33(-2.71%)
Dec 27, 2018 11.84 12.07 11.65 12.07 953,664 -0.09(-0.78%)
Dec 26, 2018 11.14 12.17 11.10 12.16 1,117,483 +1.03(+9.22%)
Dec 24, 2018 11.64 11.70 11.13 11.13 556,135 -0.63(-5.32%)
Dec 21, 2018 11.93 12.07 11.69 11.76 1,428,059 -0.23(-1.94%)
Dec 20, 2018 12.43 12.57 11.93 11.99 1,855,514 -0.60(-4.79%)
Dec 19, 2018 12.87 13.11 12.58 12.60 1,597,995 -0.12(-0.97%)
Dec 18, 2018 13.07 13.07 12.72 12.72 2,145,317 -0.40(-3.05%)
Dec 17, 2018 13.31 13.35 13.00 13.12 1,319,937 -0.24(-1.80%)
Dec 14, 2018 13.44 13.50 13.22 13.36 821,629 -0.24(-1.77%)
Dec 13, 2018 13.76 14.05 13.52 13.60 1,506,634 -0.25(-1.84%)
Dec 12, 2018 13.94 14.23 13.78 13.86 1,403,382 +0.24(+1.76%)
Dec 11, 2018 14.10 14.16 13.53 13.62 1,552,373 -0.16(-1.16%)
Dec 10, 2018 14.07 14.13 13.66 13.78 1,178,600 -0.48(-3.37%)
Dec 07, 2018 14.47 14.77 14.21 14.26 1,345,196 +0.15(+1.08%)
Dec 06, 2018 13.97 14.34 13.78 14.10 2,874,059 -0.23(-1.62%)
Dec 04, 2018 14.82 14.95 14.25 14.34 2,208,188 -0.55(-3.71%)
Dec 03, 2018 14.47 14.93 14.44 14.89 1,648,036 +0.91(+6.51%)
Nov 30, 2018 13.86 14.14 13.69 13.98 1,047,133 +0.03(+0.21%)
Nov 29, 2018 13.86 14.11 13.81 13.95 7,512,469 +0.14(+1.00%)
Nov 28, 2018 13.89 13.89 13.44 13.81 1,635,443 -0.12(-0.89%)
Nov 27, 2018 13.71 14.05 13.64 13.94 1,424,487 +0.21(+1.54%)
Nov 26, 2018 13.83 13.96 13.67 13.72 1,438,656 +0.12(+0.91%)
Nov 23, 2018 13.70 13.72 13.45 13.60 985,020 -0.75(-5.22%)
Nov 21, 2018 14.35 14.35 14.35 0 +0.39(+2.76%)
Nov 20, 2018 14.37 14.39 13.86 13.96 2,603,105 -0.65(-4.43%)
Nov 19, 2018 14.77 14.90 14.53 14.61 1,765,619 -0.39(-2.62%)
Nov 16, 2018 15.10 15.31 14.96 15.01 1,077,915 -0.01(-0.05%)
Nov 15, 2018 14.78 15.04 14.74 15.01 1,253,729 +0.16(+1.08%)
Nov 14, 2018 15.02 15.20 14.66 14.85 1,417,999 +0.17(+1.14%)
Nov 13, 2018 15.36 15.48 14.62 14.69 2,956,360 -0.76(-4.90%)
Nov 12, 2018 16.13 16.23 15.41 15.44 1,903,539 -0.54(-3.37%)
Nov 09, 2018 15.46 16.07 15.32 15.98 2,077,365 +0.21(+1.34%)
Nov 08, 2018 16.29 16.36 15.77 15.77 1,199,210 -0.50(-3.09%)
Nov 07, 2018 16.21 16.36 15.81 16.27 1,566,259 +0.37(+2.33%)
Nov 06, 2018 16.25 16.28 15.65 15.90 2,082,399 -0.25(-1.53%)
Nov 05, 2018 15.91 16.17 15.85 16.15 1,242,163 +0.46(+2.92%)
Nov 02, 2018 15.99 16.30 15.47 15.69 2,222,892 -0.20(-1.24%)
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.