Ecopetrol S.A. ADR (NY: EC )

10.78 -0.44 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 44.68 44.98 44.35 44.52 100,342 -0.03(-0.07%)
Dec 29, 2011 43.96 44.98 43.96 44.55 362,805 +0.59(+1.34%)
Dec 28, 2011 44.41 44.56 43.71 43.96 263,782 -0.59(-1.32%)
Dec 27, 2011 44.56 44.76 44.18 44.55 231,671 -0.15(-0.34%)
Dec 23, 2011 44.84 44.91 44.30 44.70 170,491 +0.50(+1.13%)
Dec 21, 2011 44.00 44.22 43.52 44.20 408,737 +0.42(+0.96%)
Dec 20, 2011 45.06 45.07 43.16 43.78 568,464 +1.09(+2.55%)
Dec 19, 2011 43.26 43.35 42.57 42.69 337,747 -0.31(-0.72%)
Dec 16, 2011 42.88 43.54 42.62 43.00 668,993 +0.13(+0.30%)
Dec 15, 2011 43.51 43.51 42.61 42.87 360,627 +0.37(+0.87%)
Dec 14, 2011 43.14 43.14 42.35 42.50 455,687 -0.68(-1.57%)
Dec 13, 2011 43.58 43.60 43.05 43.18 408,960 +0.06(+0.14%)
Dec 12, 2011 43.10 43.30 42.49 43.12 184,454 -0.33(-0.76%)
Dec 09, 2011 42.90 43.57 42.81 43.45 220,067 +0.78(+1.83%)
Dec 08, 2011 42.99 43.33 42.13 42.67 200,711 -0.46(-1.07%)
Dec 07, 2011 42.11 43.28 41.92 43.13 157,799 +0.76(+1.79%)
Dec 06, 2011 43.06 43.06 42.14 42.37 324,252 -0.51(-1.19%)
Dec 05, 2011 43.50 43.67 42.67 42.88 356,965 -0.48(-1.11%)
Dec 02, 2011 43.03 43.42 42.70 43.36 338,677 +0.89(+2.10%)
Dec 01, 2011 42.02 42.82 41.54 42.47 491,527 +0.25(+0.59%)
Nov 30, 2011 42.07 42.25 41.68 42.22 523,201 +0.99(+2.40%)
Nov 29, 2011 41.30 41.40 40.81 41.23 335,789 +0.04(+0.10%)
Nov 28, 2011 41.00 41.30 40.75 41.19 354,810 +1.26(+3.16%)
Nov 25, 2011 40.22 40.25 39.75 39.93 144,619 -0.08(-0.20%)
Nov 23, 2011 40.80 40.80 39.72 40.01 240,673 -0.98(-2.39%)
Nov 22, 2011 41.12 41.20 40.57 40.99 255,198 +0.19(+0.47%)
Nov 21, 2011 41.08 41.16 40.43 40.80 268,985 -0.76(-1.83%)
Nov 18, 2011 41.72 41.95 41.40 41.56 194,822 +0.12(+0.29%)
Nov 17, 2011 41.74 42.11 41.08 41.44 477,684 -0.17(-0.41%)
Nov 16, 2011 41.70 42.18 41.56 41.61 108,538 -0.44(-1.05%)
Nov 15, 2011 41.93 42.25 41.75 42.05 189,155 -0.18(-0.43%)
Nov 14, 2011 42.00 42.25 41.58 42.23 63,742 +0.08(+0.19%)
Nov 11, 2011 42.24 42.75 41.10 42.15 223,703 +0.28(+0.67%)
Nov 10, 2011 42.31 42.45 41.58 41.87 244,114 +0.01(+0.02%)
Nov 09, 2011 42.10 42.53 41.73 41.86 353,831 -1.02(-2.38%)
Nov 08, 2011 42.83 42.95 42.39 42.88 238,723 -0.04(-0.09%)
Nov 07, 2011 42.01 43.12 42.01 42.92 255,600 +0.86(+2.04%)
Nov 04, 2011 42.60 42.95 41.85 42.06 310,519 -0.50(-1.17%)
Nov 03, 2011 42.72 42.96 42.07 42.56 314,435 +0.33(+0.78%)
Nov 02, 2011 42.79 42.97 41.93 42.23 264,592 +0.25(+0.60%)
Nov 01, 2011 41.85 42.24 41.50 41.98 288,602 -0.56(-1.32%)
Oct 31, 2011 43.12 43.74 42.50 42.54 172,145 -1.04(-2.39%)
Oct 28, 2011 43.77 43.95 43.18 43.58 188,603 -0.44(-1.00%)
Oct 27, 2011 43.72 44.13 43.18 44.02 383,656 +1.22(+2.85%)
Oct 26, 2011 43.34 43.34 42.28 42.80 280,897 +0.18(+0.42%)
Oct 25, 2011 43.15 43.42 42.56 42.62 248,151 -0.32(-0.75%)
Oct 24, 2011 42.97 43.04 42.55 42.94 227,069 +0.41(+0.96%)
Oct 21, 2011 42.37 42.82 41.89 42.53 380,838 +0.80(+1.92%)
Oct 20, 2011 41.32 41.76 41.08 41.73 521,860 +0.26(+0.63%)
Oct 19, 2011 41.91 42.02 41.32 41.47 276,037 -0.42(-1.00%)
Oct 18, 2011 42.15 42.41 40.90 41.89 590,909 -0.06(-0.14%)
Oct 17, 2011 42.21 42.87 41.73 41.95 338,155 -0.12(-0.29%)
Oct 14, 2011 41.94 42.12 41.36 42.07 632,648 +0.95(+2.31%)
Oct 13, 2011 40.95 41.40 40.48 41.12 300,155 -0.08(-0.19%)
Oct 12, 2011 41.04 41.76 40.00 41.20 279,591 +0.56(+1.38%)
Oct 11, 2011 40.69 40.99 40.35 40.64 248,861 -0.24(-0.59%)
Oct 10, 2011 40.30 41.26 40.30 40.88 607,784 +0.56(+1.39%)
Oct 07, 2011 40.04 41.00 39.98 40.32 714,370 -0.08(-0.20%)
Oct 06, 2011 40.61 40.63 40.20 40.40 488,265 +0.07(+0.17%)
Oct 05, 2011 39.68 40.50 39.48 40.33 401,276 +0.91(+2.31%)
Oct 04, 2011 38.01 39.57 37.48 39.42 486,799 +0.95(+2.47%)
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.