Ecopetrol S.A. ADR (NY: EC )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.78 26.90 26.53 26.88 821,907 +0.63(+2.40%)
Nov 29, 2011 26.29 26.35 25.98 26.25 527,497 +0.03(+0.10%)
Nov 28, 2011 26.10 26.29 25.94 26.22 557,378 +0.80(+3.16%)
Nov 25, 2011 25.60 25.62 25.30 25.42 227,184 -0.05(-0.20%)
Nov 23, 2011 25.97 25.97 25.28 25.47 378,078 -0.62(-2.39%)
Nov 22, 2011 26.18 26.23 25.83 26.09 400,895 +0.12(+0.47%)
Nov 21, 2011 26.15 26.20 25.74 25.97 422,554 -0.48(-1.83%)
Nov 18, 2011 26.56 26.70 26.35 26.46 306,049 +0.08(+0.29%)
Nov 17, 2011 26.57 26.81 26.15 26.38 750,403 -0.11(-0.41%)
Nov 16, 2011 26.54 26.85 26.46 26.49 170,504 -0.28(-1.05%)
Nov 15, 2011 26.69 26.89 26.58 26.77 297,147 -0.11(-0.43%)
Nov 14, 2011 26.74 26.90 26.47 26.88 100,133 +0.05(+0.19%)
Nov 11, 2011 26.89 27.21 26.16 26.83 351,419 +0.18(+0.67%)
Nov 10, 2011 26.93 27.02 26.47 26.65 383,483 +0.01(+0.02%)
Nov 09, 2011 26.80 27.07 26.56 26.65 555,840 -0.65(-2.38%)
Nov 08, 2011 27.26 27.34 26.98 27.30 375,014 -0.03(-0.09%)
Nov 07, 2011 26.74 27.45 26.74 27.32 401,527 +0.55(+2.04%)
Nov 04, 2011 27.12 27.34 26.64 26.77 487,800 -0.32(-1.17%)
Nov 03, 2011 27.19 27.35 26.78 27.09 493,952 +0.21(+0.78%)
Nov 02, 2011 27.24 27.35 26.69 26.88 415,653 +0.16(+0.60%)
Nov 01, 2011 26.64 26.89 26.42 26.72 453,370 -0.36(-1.32%)
Oct 31, 2011 27.45 27.84 27.05 27.08 270,426 -0.66(-2.39%)
Oct 28, 2011 27.86 27.98 27.49 27.74 296,280 -0.28(-1.00%)
Oct 27, 2011 27.83 28.09 27.49 28.02 602,693 +0.78(+2.85%)
Oct 26, 2011 27.59 27.59 26.91 27.25 441,266 +0.11(+0.42%)
Oct 25, 2011 27.47 27.64 27.09 27.13 389,825 -0.20(-0.75%)
Oct 24, 2011 27.35 27.40 27.09 27.33 356,707 +0.26(+0.96%)
Oct 21, 2011 26.97 27.26 26.67 27.07 598,266 +0.51(+1.92%)
Oct 20, 2011 26.30 26.58 26.15 26.56 819,800 +0.17(+0.63%)
Oct 19, 2011 26.68 26.75 26.30 26.40 433,632 -0.27(-1.00%)
Oct 18, 2011 26.83 27.00 26.04 26.67 928,271 -0.04(-0.14%)
Oct 17, 2011 26.87 27.29 26.56 26.70 531,214 -0.08(-0.29%)
Oct 14, 2011 26.70 26.81 26.33 26.78 993,839 +0.60(+2.31%)
Oct 13, 2011 26.07 26.35 25.77 26.18 471,519 -0.05(-0.19%)
Oct 12, 2011 26.12 26.58 25.46 26.23 439,215 +0.36(+1.38%)
Oct 11, 2011 25.90 26.09 25.68 25.87 390,940 -0.15(-0.59%)
Oct 10, 2011 25.65 26.26 25.65 26.02 954,780 +0.36(+1.39%)
Oct 07, 2011 25.49 26.10 25.45 25.67 1,122,218 -0.05(-0.20%)
Oct 06, 2011 25.85 25.86 25.59 25.72 767,025 +0.04(+0.17%)
Oct 05, 2011 25.26 25.78 25.13 25.67 630,372 +0.58(+2.31%)
Oct 04, 2011 24.20 25.19 23.86 25.09 764,722 +0.60(+2.47%)
Oct 03, 2011 25.64 25.76 24.44 24.49 783,666 -1.16(-4.52%)
Sep 30, 2011 25.98 26.09 25.62 25.65 465,107 -0.80(-3.03%)
Sep 29, 2011 26.11 26.45 25.70 26.45 809,927 +0.90(+3.54%)
Sep 28, 2011 26.26 26.46 25.51 25.55 677,412 -0.59(-2.26%)
Sep 27, 2011 26.47 26.69 25.97 26.14 613,468 +0.19(+0.74%)
Sep 26, 2011 25.70 26.00 25.12 25.95 487,877 +0.43(+1.67%)
Sep 23, 2011 25.57 26.16 25.39 25.52 758,613 -0.15(-0.57%)
Sep 22, 2011 26.74 26.74 25.53 25.67 935,005 -1.52(-5.57%)
Sep 21, 2011 28.28 28.28 27.03 27.18 672,080 -1.18(-4.17%)
Sep 20, 2011 28.59 28.87 28.30 28.37 656,926 -0.03(-0.11%)
Sep 19, 2011 28.57 28.61 28.07 28.40 1,029,557 -0.59(-2.02%)
Sep 16, 2011 28.05 29.28 28.05 28.98 2,306,933 +0.88(+3.13%)
Sep 15, 2011 28.01 28.13 27.57 28.10 1,070,676 +0.85(+3.13%)
Sep 14, 2011 27.37 27.45 26.93 27.25 503,396 -0.02(-0.07%)
Sep 13, 2011 27.06 27.46 26.79 27.27 410,858 +0.25(+0.92%)
Sep 12, 2011 26.69 27.02 26.51 27.02 378,684 -0.01(-0.05%)
Sep 09, 2011 27.04 27.42 26.98 27.04 460,603 -0.43(-1.55%)
Sep 08, 2011 27.54 27.72 27.36 27.46 318,089 -0.24(-0.85%)
Sep 07, 2011 27.89 27.96 27.51 27.70 370,141 +0.24(+0.88%)
Sep 06, 2011 26.97 27.49 26.92 27.46 482,516 -0.34(-1.24%)
Sep 02, 2011 27.37 27.84 27.27 27.80 707,775 -0.09(-0.32%)
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.