Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.28 10.32 9.856 9.856 1,794,483 -0.45(-4.40%)
Nov 27, 2020 10.60 10.62 10.27 10.31 1,653,248 -0.41(-3.83%)
Nov 25, 2020 10.57 10.74 10.47 10.72 1,604,276 +0.12(+1.13%)
Nov 24, 2020 10.51 10.63 10.46 10.60 1,955,885 +0.22(+2.14%)
Nov 23, 2020 10.31 10.38 10.25 10.38 1,621,929 +0.22(+2.19%)
Nov 20, 2020 10.06 10.16 9.980 10.16 1,006,325 +0.03(+0.25%)
Nov 19, 2020 9.891 10.16 9.848 10.13 1,516,910 +0.20(+1.98%)
Nov 18, 2020 10.20 10.23 9.933 9.933 1,472,694 -0.17(-1.69%)
Nov 17, 2020 9.891 10.11 9.754 10.10 2,476,193 +0.12(+1.20%)
Nov 16, 2020 9.882 9.993 9.702 9.985 795,015 +0.58(+6.19%)
Nov 13, 2020 9.223 9.407 9.223 9.403 636,404 +0.18(+1.95%)
Nov 12, 2020 9.360 9.493 9.146 9.223 1,075,032 -0.25(-2.62%)
Nov 11, 2020 9.480 9.574 9.410 9.471 731,808 +0.08(+0.82%)
Nov 10, 2020 9.206 9.403 9.044 9.394 1,117,120 +0.33(+3.58%)
Nov 09, 2020 9.155 9.446 9.009 9.069 2,814,206 +0.68(+8.16%)
Nov 06, 2020 8.351 8.530 8.346 8.385 1,178,954 +0.00(+0.00%)
Nov 05, 2020 8.325 8.607 8.325 8.385 785,658 +0.06(+0.72%)
Nov 04, 2020 8.171 8.457 8.077 8.325 941,007 +0.16(+1.99%)
Nov 03, 2020 8.137 8.282 8.034 8.162 1,084,457 +0.15(+1.92%)
Nov 02, 2020 8.025 8.077 7.829 8.008 1,015,821 +0.09(+1.19%)
Oct 30, 2020 7.726 7.923 7.649 7.914 1,118,528 +0.17(+2.21%)
Oct 29, 2020 7.529 7.769 7.272 7.743 1,311,243 +0.11(+1.46%)
Oct 28, 2020 7.957 8.077 7.623 7.632 1,651,548 -0.52(-6.40%)
Oct 27, 2020 8.154 8.231 8.098 8.154 1,076,473 -0.03(-0.42%)
Oct 26, 2020 8.248 8.248 8.090 8.188 1,309,854 -0.18(-2.15%)
Oct 23, 2020 8.522 8.522 8.295 8.368 701,505 -0.09(-1.01%)
Oct 22, 2020 8.316 8.487 8.286 8.453 1,737,819 +0.14(+1.65%)
Oct 21, 2020 8.351 8.530 8.303 8.316 1,366,568 -0.10(-1.22%)
Oct 20, 2020 8.385 8.479 8.351 8.419 533,964 +0.11(+1.34%)
Oct 19, 2020 8.308 8.522 8.274 8.308 1,272,914 +0.04(+0.52%)
Oct 16, 2020 8.274 8.346 8.195 8.265 616,301 -0.05(-0.62%)
Oct 15, 2020 8.265 8.380 8.154 8.316 686,176 -0.08(-0.92%)
Oct 14, 2020 8.308 8.473 8.308 8.393 716,842 +0.09(+1.03%)
Oct 13, 2020 8.436 8.505 8.265 8.308 789,473 -0.18(-2.12%)
Oct 12, 2020 8.547 8.547 8.372 8.487 511,628 -0.11(-1.29%)
Oct 09, 2020 8.821 8.855 8.565 8.599 893,887 -0.11(-1.28%)
Oct 08, 2020 8.513 8.744 8.513 8.710 1,518,894 +0.22(+2.62%)
Oct 07, 2020 8.530 8.552 8.282 8.487 1,100,343 -0.01(-0.10%)
Oct 06, 2020 8.701 8.778 8.470 8.496 1,144,693 -0.08(-0.90%)
Oct 05, 2020 8.470 8.616 8.445 8.573 1,159,873 +0.19(+2.24%)
Oct 02, 2020 8.120 8.470 8.085 8.385 814,877 +0.09(+1.14%)
Oct 01, 2020 8.351 8.410 8.231 8.291 1,675,239 -0.13(-1.52%)
Sep 30, 2020 8.410 8.530 8.385 8.419 1,127,804 +0.04(+0.51%)
Sep 29, 2020 8.641 8.659 8.376 8.376 1,068,217 -0.31(-3.55%)
Sep 28, 2020 8.624 8.753 8.607 8.684 786,452 +0.19(+2.22%)
Sep 25, 2020 8.641 8.650 8.385 8.496 967,988 -0.20(-2.26%)
Sep 24, 2020 8.701 8.783 8.547 8.693 1,165,103 -0.04(-0.49%)
Sep 23, 2020 9.001 9.001 8.736 8.736 2,227,027 -0.27(-2.95%)
Sep 22, 2020 9.035 9.189 8.908 9.001 1,357,578 -0.07(-0.75%)
Sep 21, 2020 9.283 9.322 8.988 9.069 1,751,207 -0.42(-4.42%)
Sep 18, 2020 9.446 9.668 9.382 9.488 2,934,121 +0.00(+0.00%)
Sep 17, 2020 9.343 9.497 9.326 9.488 976,495 -0.01(-0.09%)
Sep 16, 2020 9.437 9.604 9.364 9.497 1,170,511 +0.13(+1.37%)
Sep 15, 2020 9.377 9.488 9.292 9.369 1,343,202 +0.09(+0.92%)
Sep 14, 2020 9.411 9.411 9.206 9.283 770,494 -0.04(-0.46%)
Sep 11, 2020 9.326 9.454 9.292 9.326 944,496 +0.05(+0.55%)
Sep 10, 2020 9.608 9.619 9.275 9.275 1,828,070 -0.30(-3.13%)
Sep 09, 2020 9.480 9.660 9.480 9.574 1,131,345 +0.15(+1.63%)
Sep 08, 2020 9.651 9.711 9.386 9.420 1,569,278 -0.48(-4.84%)
Sep 04, 2020 10.12 10.16 9.771 9.899 943,093 -0.15(-1.45%)
Sep 03, 2020 10.13 10.16 9.878 10.04 1,786,251 -0.09(-0.84%)
Sep 02, 2020 10.16 10.28 10.06 10.13 1,793,584 -0.07(-0.67%)
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.