Ecopetrol S.A. ADR (NY: EC )

11.22 +0.23 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.25 20.25 19.84 19.96 343,800 -0.31(-1.53%)
Dec 30, 2019 20.24 20.48 20.07 20.27 278,511 +0.05(+0.25%)
Dec 27, 2019 20.43 20.47 20.17 20.22 355,400 -0.05(-0.25%)
Dec 26, 2019 20.28 20.47 20.13 20.27 311,727 -0.43(-2.08%)
Dec 24, 2019 20.69 20.81 20.65 20.70 169,900 +0.11(+0.53%)
Dec 23, 2019 20.27 20.61 20.12 20.59 376,575 +0.40(+1.98%)
Dec 20, 2019 20.18 20.25 20.09 20.19 872,800 +0.09(+0.45%)
Dec 19, 2019 20.06 20.29 20.05 20.10 520,490 +0.32(+1.62%)
Dec 18, 2019 19.88 19.92 19.76 19.78 701,327 -0.10(-0.50%)
Dec 17, 2019 19.85 19.98 19.76 19.88 395,147 +0.05(+0.25%)
Dec 16, 2019 19.70 19.86 19.66 19.83 418,085 +0.29(+1.48%)
Dec 13, 2019 19.65 19.90 19.54 19.54 337,300 -0.05(-0.26%)
Dec 12, 2019 19.40 19.67 19.40 19.59 270,118 +0.23(+1.19%)
Dec 11, 2019 19.15 19.37 19.15 19.36 513,507 +0.24(+1.26%)
Dec 10, 2019 19.26 19.27 19.06 19.12 446,941 -0.11(-0.57%)
Dec 09, 2019 19.10 19.37 19.05 19.23 232,190 -0.01(-0.05%)
Dec 06, 2019 18.88 19.50 18.88 19.24 535,700 +0.40(+2.12%)
Dec 05, 2019 19.18 19.24 18.75 18.84 703,784 -0.28(-1.46%)
Dec 04, 2019 18.52 19.16 18.48 19.12 1,284,500 +0.88(+4.82%)
Dec 03, 2019 18.10 18.37 18.05 18.24 581,478 -0.01(-0.05%)
Dec 02, 2019 18.56 18.58 18.22 18.25 471,881 -0.06(-0.33%)
Nov 29, 2019 18.39 18.68 18.25 18.31 386,900 -0.02(-0.11%)
Nov 27, 2019 18.08 18.33 17.92 18.33 372,400 +0.28(+1.55%)
Nov 26, 2019 18.31 18.41 17.97 18.05 722,416 -0.38(-2.06%)
Nov 25, 2019 18.49 18.53 18.38 18.43 300,674 -0.03(-0.16%)
Nov 22, 2019 18.39 18.58 18.32 18.46 441,900 +0.13(+0.71%)
Nov 21, 2019 18.26 18.34 18.05 18.33 317,121 +0.14(+0.77%)
Nov 20, 2019 18.01 18.27 17.83 18.19 409,601 +0.23(+1.28%)
Nov 19, 2019 17.98 18.11 17.84 17.96 470,886 -0.07(-0.39%)
Nov 18, 2019 18.26 18.26 17.83 18.03 497,944 -0.34(-1.85%)
Nov 15, 2019 18.24 18.49 18.15 18.37 590,700 +0.17(+0.93%)
Nov 14, 2019 18.23 18.40 18.08 18.20 315,847 +0.03(+0.17%)
Nov 13, 2019 18.19 18.26 18.00 18.17 478,738 -0.09(-0.49%)
Nov 12, 2019 18.96 18.99 18.25 18.26 398,664 -0.70(-3.69%)
Nov 11, 2019 18.57 19.02 18.51 18.96 141,440 +0.17(+0.90%)
Nov 08, 2019 18.76 18.96 18.65 18.79 274,400 -0.14(-0.74%)
Nov 07, 2019 18.92 18.99 18.66 18.93 450,794 +0.22(+1.18%)
Nov 06, 2019 18.96 19.15 18.70 18.71 499,796 -0.33(-1.73%)
Nov 05, 2019 18.92 19.05 18.79 19.04 389,272 +0.27(+1.44%)
Nov 04, 2019 18.83 19.10 18.72 18.77 291,703 +0.19(+1.02%)
Nov 01, 2019 18.32 18.58 18.14 18.58 362,700 +0.33(+1.81%)
Oct 31, 2019 17.94 18.28 17.52 18.25 655,852 +0.22(+1.22%)
Oct 30, 2019 18.31 18.31 17.96 18.03 586,968 -0.15(-0.83%)
Oct 29, 2019 17.88 18.22 17.76 18.18 432,764 +0.20(+1.11%)
Oct 28, 2019 18.03 18.24 17.97 17.98 359,631 +0.03(+0.17%)
Oct 25, 2019 17.67 18.07 17.67 17.95 634,200 +0.24(+1.36%)
Oct 24, 2019 17.95 18.00 17.63 17.71 549,933 -0.06(-0.34%)
Oct 23, 2019 17.15 17.77 17.15 17.77 487,155 +0.52(+3.01%)
Oct 22, 2019 16.93 17.42 16.86 17.25 733,750 +0.37(+2.19%)
Oct 21, 2019 16.86 17.02 16.72 16.88 606,955 -0.07(-0.41%)
Oct 18, 2019 17.11 17.26 16.94 16.95 460,400 -0.19(-1.11%)
Oct 17, 2019 17.30 17.43 17.02 17.14 436,615 -0.11(-0.64%)
Oct 16, 2019 17.36 17.52 17.21 17.25 668,891 -0.16(-0.92%)
Oct 15, 2019 17.36 17.56 17.29 17.41 784,154 +0.07(+0.40%)
Oct 14, 2019 17.30 17.40 17.26 17.34 152,074 -0.16(-0.91%)
Oct 11, 2019 17.32 17.64 17.22 17.50 546,100 +0.44(+2.58%)
Oct 10, 2019 16.92 17.16 16.92 17.06 330,168 +0.24(+1.43%)
Oct 09, 2019 16.94 17.07 16.82 16.82 306,221 +0.11(+0.66%)
Oct 08, 2019 16.83 17.08 16.70 16.71 417,048 -0.29(-1.71%)
Oct 07, 2019 17.10 17.26 16.94 17.00 208,756 -0.02(-0.12%)
Oct 04, 2019 16.97 17.22 16.93 17.02 537,500 +0.05(+0.29%)
Oct 03, 2019 16.45 17.03 16.45 16.97 865,030 +0.45(+2.72%)
Oct 02, 2019 16.67 16.68 16.43 16.52 580,395 -0.26(-1.55%)
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.