Ecopetrol S.A. ADR (NY: EC )

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.20 16.35 15.80 15.88 560,400 -0.25(-1.55%)
Dec 28, 2018 16.68 16.78 16.08 16.13 647,100 -0.45(-2.71%)
Dec 27, 2018 16.27 16.58 16.01 16.58 693,982 -0.13(-0.78%)
Dec 26, 2018 15.31 16.72 15.25 16.71 813,193 +1.41(+9.22%)
Dec 24, 2018 16.00 16.08 15.29 15.30 404,700 -0.86(-5.32%)
Dec 21, 2018 16.39 16.58 16.06 16.16 1,039,200 -0.32(-1.94%)
Dec 20, 2018 17.08 17.27 16.39 16.48 1,350,259 -0.83(-4.79%)
Dec 19, 2018 17.68 18.02 17.29 17.31 1,162,862 -0.17(-0.97%)
Dec 18, 2018 17.96 17.96 17.48 17.48 1,561,149 -0.55(-3.05%)
Dec 17, 2018 18.29 18.35 17.86 18.03 960,519 -0.33(-1.80%)
Dec 14, 2018 18.47 18.55 18.17 18.36 597,900 -0.33(-1.77%)
Dec 13, 2018 18.91 19.31 18.58 18.69 1,096,379 -0.35(-1.84%)
Dec 12, 2018 19.15 19.56 18.93 19.04 1,021,242 +0.33(+1.76%)
Dec 11, 2018 19.38 19.46 18.59 18.71 1,129,663 -0.22(-1.16%)
Dec 10, 2018 19.34 19.42 18.77 18.93 857,668 -0.66(-3.37%)
Dec 07, 2018 19.88 20.30 19.53 19.59 978,900 +0.21(+1.08%)
Dec 06, 2018 19.20 19.71 18.94 19.38 2,091,455 -0.32(-1.62%)
Dec 04, 2018 20.37 20.55 19.59 19.70 1,606,900 -0.76(-3.71%)
Dec 03, 2018 19.89 20.52 19.84 20.46 1,199,277 +1.25(+6.51%)
Nov 30, 2018 19.05 19.43 18.81 19.21 762,000 +0.04(+0.21%)
Nov 29, 2018 19.04 19.39 18.98 19.17 5,466,828 +0.19(+1.00%)
Nov 28, 2018 19.09 19.09 18.46 18.98 1,190,113 -0.17(-0.89%)
Nov 27, 2018 18.84 19.31 18.75 19.15 1,036,600 +0.29(+1.54%)
Nov 26, 2018 19.01 19.18 18.78 18.86 1,046,911 +0.17(+0.91%)
Nov 23, 2018 18.83 18.86 18.48 18.69 716,800 -1.03(-5.22%)
Nov 21, 2018 19.72 19.72 19.72 0 +0.53(+2.76%)
Nov 20, 2018 19.75 19.77 19.05 19.19 1,894,281 -0.89(-4.43%)
Nov 19, 2018 20.29 20.48 19.97 20.08 1,284,842 -0.54(-2.62%)
Nov 16, 2018 20.75 21.04 20.56 20.62 784,400 -0.01(-0.05%)
Nov 15, 2018 20.31 20.67 20.26 20.63 912,340 +0.22(+1.08%)
Nov 14, 2018 20.64 20.89 20.15 20.41 1,031,879 +0.23(+1.14%)
Nov 13, 2018 21.11 21.27 20.09 20.18 2,151,345 -1.04(-4.90%)
Nov 12, 2018 22.17 22.31 21.17 21.22 1,385,207 -0.74(-3.37%)
Nov 09, 2018 21.25 22.09 21.05 21.96 1,511,700 +0.29(+1.34%)
Nov 08, 2018 22.39 22.48 21.66 21.67 872,666 -0.69(-3.09%)
Nov 07, 2018 22.28 22.48 21.72 22.36 1,139,768 +0.51(+2.33%)
Nov 06, 2018 22.33 22.37 21.50 21.85 1,515,363 -0.34(-1.53%)
Nov 05, 2018 21.86 22.23 21.78 22.19 903,923 +0.63(+2.92%)
Nov 02, 2018 21.98 22.40 21.27 21.56 1,617,600 -0.27(-1.24%)
Nov 01, 2018 23.32 23.61 21.59 21.83 2,427,207 -1.43(-6.15%)
Oct 31, 2018 23.72 23.86 23.18 23.26 757,572 -0.19(-0.81%)
Oct 30, 2018 23.03 23.59 22.75 23.45 1,477,651 +0.34(+1.47%)
Oct 29, 2018 23.72 23.94 22.89 23.11 1,471,192 -0.48(-2.03%)
Oct 26, 2018 23.12 23.84 22.89 23.59 914,000 +0.07(+0.30%)
Oct 25, 2018 23.64 23.69 22.94 23.52 1,481,285 +0.28(+1.20%)
Oct 24, 2018 25.00 25.15 23.23 23.24 3,027,464 -1.50(-6.06%)
Oct 23, 2018 25.11 25.52 24.46 24.74 3,527,074 -1.06(-4.11%)
Oct 22, 2018 25.91 25.91 25.44 25.80 2,460,857 +0.21(+0.82%)
Oct 19, 2018 25.56 25.96 25.44 25.59 677,800 +0.24(+0.95%)
Oct 18, 2018 25.50 25.85 25.25 25.35 1,214,302 -0.53(-2.05%)
Oct 17, 2018 25.61 26.06 25.36 25.88 1,247,848 +0.16(+0.62%)
Oct 16, 2018 24.79 25.77 24.79 25.72 1,624,169 +0.99(+4.00%)
Oct 15, 2018 25.67 25.86 24.70 24.73 882,889 -0.77(-3.02%)
Oct 12, 2018 25.55 25.94 25.29 25.50 1,197,800 +0.35(+1.39%)
Oct 11, 2018 25.31 25.83 25.07 25.15 2,276,732 -0.54(-2.10%)
Oct 10, 2018 26.73 26.81 25.59 25.69 1,522,038 -1.05(-3.93%)
Oct 09, 2018 26.34 26.89 26.24 26.74 790,567 +0.50(+1.91%)
Oct 08, 2018 26.34 26.60 25.94 26.24 754,905 -0.42(-1.58%)
Oct 05, 2018 26.81 27.02 26.39 26.66 914,600 -0.20(-0.74%)
Oct 04, 2018 27.50 27.51 26.81 26.86 956,930 -0.72(-2.61%)
Oct 03, 2018 27.28 27.68 27.02 27.58 690,194 +0.44(+1.62%)
Oct 02, 2018 27.65 27.96 26.95 27.14 797,217 -0.51(-1.84%)
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.