Ecopetrol S.A. ADR (NY: EC )

8.640 -0.550 (-5.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 9.100 9.255 8.590 8.640 1,711,753 -0.55(-5.98%)
Sep 23, 2022 9.790 9.790 9.120 9.190 2,243,672 -0.88(-8.74%)
Sep 22, 2022 10.04 10.27 9.970 10.07 1,074,414 +0.20(+2.03%)
Sep 21, 2022 10.04 10.21 9.830 9.870 1,026,159 -0.18(-1.79%)
Sep 20, 2022 10.30 10.32 10.03 10.05 949,776 -0.35(-3.37%)
Sep 19, 2022 9.990 10.40 9.920 10.40 998,593 +0.15(+1.46%)
Sep 16, 2022 10.30 10.33 9.995 10.25 1,774,886 -0.17(-1.63%)
Sep 15, 2022 10.80 10.83 10.37 10.42 1,267,220 -0.60(-5.44%)
Sep 14, 2022 10.89 11.19 10.86 11.02 944,293 +0.21(+1.94%)
Sep 13, 2022 10.77 10.97 10.72 10.81 1,258,071 -0.22(-1.99%)
Sep 12, 2022 10.96 11.26 10.94 11.03 906,840 +0.26(+2.41%)
Sep 09, 2022 10.44 10.83 10.31 10.77 1,031,096 +0.53(+5.18%)
Sep 08, 2022 10.34 10.51 10.13 10.24 932,170 -0.14(-1.35%)
Sep 07, 2022 10.25 10.41 10.04 10.38 1,031,260 -0.01(-0.10%)
Sep 06, 2022 10.55 10.61 10.36 10.39 1,285,724 +0.04(+0.39%)
Sep 02, 2022 10.09 10.35 9.990 10.35 1,125,771 +0.49(+4.97%)
Sep 01, 2022 10.25 10.25 9.775 9.860 1,384,928 -0.45(-4.36%)
Aug 31, 2022 10.52 10.68 10.27 10.31 1,631,089 -0.42(-3.91%)
Aug 30, 2022 11.10 11.15 10.63 10.73 1,217,097 -0.58(-5.13%)
Aug 29, 2022 10.96 11.37 10.92 11.31 1,056,214 +0.34(+3.10%)
Aug 26, 2022 11.12 11.28 10.87 10.97 836,889 -0.23(-2.05%)
Aug 25, 2022 11.19 11.23 10.90 11.20 892,220 -0.01(-0.09%)
Aug 24, 2022 11.15 11.36 11.02 11.21 882,971 +0.08(+0.72%)
Aug 23, 2022 10.60 11.14 10.53 11.13 1,901,630 +0.62(+5.90%)
Aug 22, 2022 10.29 10.52 10.17 10.51 1,003,884 +0.11(+1.06%)
Aug 19, 2022 10.47 10.56 10.36 10.40 998,954 -0.19(-1.79%)
Aug 18, 2022 10.59 10.60 10.40 10.59 1,365,808 +0.15(+1.44%)
Aug 17, 2022 10.55 10.66 10.37 10.44 1,103,422 -0.17(-1.60%)
Aug 16, 2022 10.85 10.95 10.61 10.61 1,501,808 -0.17(-1.58%)
Aug 15, 2022 10.79 10.81 10.46 10.78 990,967 -0.44(-3.92%)
Aug 12, 2022 10.89 11.23 10.88 11.22 869,498 +0.23(+2.09%)
Aug 11, 2022 11.00 11.14 10.93 10.99 999,567 +0.19(+1.76%)
Aug 10, 2022 10.91 10.92 10.70 10.80 1,136,753 +0.02(+0.19%)
Aug 09, 2022 10.85 11.00 10.73 10.78 1,118,913 +0.08(+0.75%)
Aug 08, 2022 10.38 10.83 10.38 10.70 1,536,092 +0.39(+3.78%)
Aug 05, 2022 10.16 10.32 10.10 10.31 1,185,316 +0.15(+1.48%)
Aug 04, 2022 10.71 10.78 10.09 10.16 1,941,459 -0.42(-3.97%)
Aug 03, 2022 10.60 10.64 10.33 10.58 1,632,914 -0.02(-0.19%)
Aug 02, 2022 10.59 10.77 10.51 10.60 1,892,680 +0.08(+0.76%)
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.