Ecopetrol S.A. ADR (NY: EC )

10.31 +0.15 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.94 18.28 17.52 18.25 655,852 +0.22(+1.22%)
Oct 30, 2019 18.31 18.31 17.96 18.03 586,968 -0.15(-0.83%)
Oct 29, 2019 17.88 18.22 17.76 18.18 432,764 +0.20(+1.11%)
Oct 28, 2019 18.03 18.24 17.97 17.98 359,631 +0.03(+0.17%)
Oct 25, 2019 17.67 18.07 17.67 17.95 634,200 +0.24(+1.36%)
Oct 24, 2019 17.95 18.00 17.63 17.71 549,933 -0.06(-0.34%)
Oct 23, 2019 17.15 17.77 17.15 17.77 487,155 +0.52(+3.01%)
Oct 22, 2019 16.93 17.42 16.86 17.25 733,750 +0.37(+2.19%)
Oct 21, 2019 16.86 17.02 16.72 16.88 606,955 -0.07(-0.41%)
Oct 18, 2019 17.11 17.26 16.94 16.95 460,400 -0.19(-1.11%)
Oct 17, 2019 17.30 17.43 17.02 17.14 436,615 -0.11(-0.64%)
Oct 16, 2019 17.36 17.52 17.21 17.25 668,891 -0.16(-0.92%)
Oct 15, 2019 17.36 17.56 17.29 17.41 784,154 +0.07(+0.40%)
Oct 14, 2019 17.30 17.40 17.26 17.34 152,074 -0.16(-0.91%)
Oct 11, 2019 17.32 17.64 17.22 17.50 546,100 +0.44(+2.58%)
Oct 10, 2019 16.92 17.16 16.92 17.06 330,168 +0.24(+1.43%)
Oct 09, 2019 16.94 17.07 16.82 16.82 306,221 +0.11(+0.66%)
Oct 08, 2019 16.83 17.08 16.70 16.71 417,048 -0.29(-1.71%)
Oct 07, 2019 17.10 17.26 16.94 17.00 208,756 -0.02(-0.12%)
Oct 04, 2019 16.97 17.22 16.93 17.02 537,500 +0.05(+0.29%)
Oct 03, 2019 16.45 17.03 16.45 16.97 865,030 +0.45(+2.72%)
Oct 02, 2019 16.67 16.68 16.43 16.52 580,395 -0.26(-1.55%)
Oct 01, 2019 17.15 17.17 16.68 16.78 374,371 -0.25(-1.47%)
Sep 30, 2019 17.17 17.28 16.98 17.03 426,195 -0.21(-1.22%)
Sep 27, 2019 17.17 17.44 17.04 17.24 263,500 -0.05(-0.29%)
Sep 26, 2019 17.07 17.45 17.07 17.29 484,259 +0.09(+0.52%)
Sep 25, 2019 17.14 17.26 16.81 17.20 524,009 -0.07(-0.41%)
Sep 24, 2019 17.37 17.37 17.18 17.27 346,405 -0.19(-1.09%)
Sep 23, 2019 17.40 17.55 17.32 17.46 260,158 -0.11(-0.63%)
Sep 20, 2019 17.69 17.69 17.41 17.57 432,200 -0.04(-0.23%)
Sep 19, 2019 17.82 17.89 17.61 17.61 450,510 -0.08(-0.45%)
Sep 18, 2019 17.66 17.93 17.59 17.69 718,229 -0.08(-0.45%)
Sep 17, 2019 17.95 18.07 17.55 17.77 1,423,898 -0.20(-1.11%)
Sep 16, 2019 17.69 18.20 17.61 17.97 1,775,444 +0.78(+4.54%)
Sep 13, 2019 17.63 17.66 17.18 17.19 359,300 -0.27(-1.55%)
Sep 12, 2019 16.92 17.57 16.65 17.46 675,033 +0.37(+2.17%)
Sep 11, 2019 17.32 17.38 16.78 17.09 643,257 -0.08(-0.47%)
Sep 10, 2019 17.06 17.43 16.98 17.17 554,604 +0.22(+1.30%)
Sep 09, 2019 16.95 17.20 16.79 16.95 409,241 +0.17(+1.01%)
Sep 06, 2019 16.45 16.83 15.80 16.78 467,800 +0.24(+1.45%)
Sep 05, 2019 16.29 16.69 16.29 16.54 759,437 +0.41(+2.54%)
Sep 04, 2019 15.98 16.21 15.91 16.13 756,667 +0.41(+2.61%)
Sep 03, 2019 15.45 15.80 15.38 15.72 398,034 -0.07(-0.44%)
Aug 30, 2019 15.59 15.81 15.48 15.79 845,200 +0.22(+1.41%)
Aug 29, 2019 15.45 15.64 15.21 15.57 1,075,652 +0.28(+1.83%)
Aug 28, 2019 15.38 15.46 15.26 15.29 922,402 -0.01(-0.07%)
Aug 27, 2019 15.63 15.80 15.21 15.30 600,365 -0.19(-1.23%)
Aug 26, 2019 15.48 15.59 15.34 15.49 339,870 +0.20(+1.31%)
Aug 23, 2019 15.66 15.85 15.25 15.29 679,800 -0.57(-3.59%)
Aug 22, 2019 16.31 16.31 15.62 15.86 733,689 -0.39(-2.40%)
Aug 21, 2019 16.24 16.46 16.12 16.25 868,152 +0.24(+1.50%)
Aug 20, 2019 16.06 16.14 15.79 16.01 631,519 -0.10(-0.62%)
Aug 19, 2019 16.34 16.52 16.09 16.11 354,631 +0.12(+0.75%)
Aug 16, 2019 15.74 16.05 15.65 15.99 590,400 +0.28(+1.78%)
Aug 15, 2019 15.84 15.90 15.61 15.71 642,361 -0.16(-1.01%)
Aug 14, 2019 16.25 16.35 15.87 15.87 753,773 -0.82(-4.91%)
Aug 13, 2019 16.01 17.43 16.01 16.69 826,698 +0.33(+2.02%)
Aug 12, 2019 16.61 16.61 16.16 16.36 617,444 -0.33(-1.98%)
Aug 09, 2019 16.90 17.01 16.65 16.69 600,100 -0.18(-1.07%)
Aug 08, 2019 16.43 16.89 16.33 16.87 501,377 +0.58(+3.56%)
Aug 07, 2019 16.23 16.40 16.04 16.29 770,220 -0.35(-2.10%)
Aug 06, 2019 16.61 16.75 16.45 16.64 679,198 +0.15(+0.91%)
Aug 05, 2019 16.85 17.00 16.35 16.49 783,093 -0.70(-4.07%)
Aug 02, 2019 17.52 17.59 17.17 17.19 679,100 -0.30(-1.72%)
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.