Ecopetrol S.A. ADR (NY: EC )

15.31 +0.22 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 43.13 43.67 43.00 43.62 110,009 +0.59(+1.37%)
Dec 30, 2010 42.94 43.76 42.43 43.03 244,624 +0.45(+1.06%)
Dec 29, 2010 41.53 43.13 41.14 42.58 176,652 +1.08(+2.60%)
Dec 28, 2010 41.43 41.51 40.63 41.50 301,923 -0.53(-1.26%)
Dec 27, 2010 41.97 42.35 41.44 42.03 155,293 +0.05(+0.12%)
Dec 23, 2010 42.58 42.61 41.94 41.98 102,081 -0.61(-1.43%)
Dec 22, 2010 41.86 42.63 41.65 42.59 175,670 +0.96(+2.31%)
Dec 21, 2010 41.92 41.93 41.42 41.63 121,912 +0.26(+0.63%)
Dec 20, 2010 40.83 41.84 40.83 41.37 172,744 +0.42(+1.03%)
Dec 17, 2010 42.70 42.70 40.95 40.95 612,033 -1.56(-3.67%)
Dec 16, 2010 42.88 42.97 42.00 42.51 185,306 -0.09(-0.21%)
Dec 15, 2010 43.80 44.05 42.42 42.60 236,029 -1.30(-2.96%)
Dec 14, 2010 43.43 44.43 43.43 43.90 277,832 +1.00(+2.33%)
Dec 13, 2010 43.56 43.95 42.84 42.90 322,917 -0.87(-1.99%)
Dec 10, 2010 43.45 43.83 42.45 43.77 210,543 +0.57(+1.32%)
Dec 09, 2010 42.67 43.22 42.52 43.20 220,123 +0.73(+1.72%)
Dec 08, 2010 42.91 43.07 41.87 42.47 230,988 +0.07(+0.17%)
Dec 07, 2010 43.96 44.60 42.30 42.40 346,471 -0.77(-1.78%)
Dec 06, 2010 42.82 43.19 42.36 43.17 263,151 +1.29(+3.08%)
Dec 03, 2010 42.83 42.83 41.67 41.88 460,975 -0.50(-1.18%)
Dec 02, 2010 40.73 42.55 40.57 42.38 421,954 +1.59(+3.90%)
Dec 01, 2010 40.70 40.83 39.70 40.79 471,941 +0.59(+1.47%)
Nov 30, 2010 39.51 40.20 38.85 40.20 362,844 -0.27(-0.67%)
Nov 29, 2010 40.88 40.88 39.40 40.47 573,100 -0.67(-1.63%)
Nov 26, 2010 41.04 41.43 40.78 41.14 308,922 -2.59(-5.92%)
Nov 24, 2010 43.06 43.73 43.73 43.73 109,629 +0.98(+2.29%)
Nov 23, 2010 42.57 43.00 42.37 42.75 141,886 -1.25(-2.84%)
Nov 22, 2010 43.80 44.20 43.29 44.00 348,247 +0.14(+0.32%)
Nov 19, 2010 45.27 45.27 43.60 43.86 408,289 -2.27(-4.92%)
Nov 18, 2010 46.64 47.50 45.46 46.13 372,411 +1.28(+2.85%)
Nov 17, 2010 44.14 45.27 43.85 44.85 236,453 +1.17(+2.68%)
Nov 16, 2010 44.70 44.70 41.52 43.68 666,905 -2.34(-5.08%)
Nov 15, 2010 45.40 46.65 45.40 46.02 242,226 +0.69(+1.52%)
Nov 12, 2010 46.20 47.16 44.14 45.33 648,681 -2.45(-5.13%)
Nov 11, 2010 49.19 49.38 46.38 47.78 753,183 -2.22(-4.44%)
Nov 10, 2010 49.86 50.49 48.67 50.00 341,363 -0.88(-1.73%)
Nov 09, 2010 51.79 51.79 50.76 50.88 252,494 -1.04(-2.00%)
Nov 08, 2010 51.59 51.92 50.31 51.92 300,540 +0.33(+0.64%)
Nov 05, 2010 49.88 51.75 49.64 51.59 229,336 +1.74(+3.49%)
Nov 04, 2010 48.91 50.00 48.46 49.85 257,323 +1.40(+2.89%)
Nov 03, 2010 48.29 48.74 47.85 48.45 187,333 +0.17(+0.35%)
Nov 02, 2010 48.48 48.52 47.86 48.28 105,786 +0.04(+0.08%)
Nov 01, 2010 47.98 48.63 47.35 48.24 167,246 +0.50(+1.05%)
Oct 29, 2010 46.80 47.91 46.59 47.74 279,313 +0.93(+1.99%)
Oct 28, 2010 48.38 48.38 46.76 46.81 163,908 -0.93(-1.95%)
Oct 27, 2010 47.82 47.82 46.00 47.74 448,202 -0.16(-0.33%)
Oct 25, 2010 47.94 48.08 47.15 47.90 297,531 +0.08(+0.17%)
Oct 22, 2010 47.44 48.00 47.27 47.82 275,294 +0.24(+0.50%)
Oct 21, 2010 47.20 47.65 46.79 47.58 169,109 -0.01(-0.02%)
Oct 20, 2010 47.52 47.72 46.17 47.59 272,412 +0.06(+0.13%)
Oct 19, 2010 47.47 47.85 46.34 47.53 665,436 -0.66(-1.37%)
Oct 18, 2010 47.17 48.79 47.17 48.19 288,083 +1.04(+2.21%)
Oct 15, 2010 46.99 47.20 45.59 47.15 306,711 +0.48(+1.03%)
Oct 14, 2010 47.02 47.12 46.06 46.67 403,337 -0.60(-1.27%)
Oct 13, 2010 47.19 47.41 46.04 47.27 435,012 +0.48(+1.03%)
Oct 12, 2010 46.10 47.12 45.30 46.79 223,564 +0.74(+1.61%)
Oct 11, 2010 45.50 46.23 45.50 46.05 150,301 +0.78(+1.72%)
Oct 08, 2010 45.27 45.55 44.08 45.27 232,023 +0.73(+1.64%)
Oct 07, 2010 46.42 46.57 44.54 44.54 563,001 -1.78(-3.84%)
Oct 06, 2010 44.28 46.50 43.67 46.32 512,777 +2.52(+5.75%)
Oct 05, 2010 41.67 43.90 41.47 43.80 379 +2.40(+5.80%)
Oct 04, 2010 41.99 42.01 41.11 41.40 192,711 -0.61(-1.45%)
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.