Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.850 4.954 4.753 4.843 2,732,213 +0.01(+0.29%)
Feb 26, 2016 5.044 5.079 4.826 4.829 3,203,194 -0.03(-0.57%)
Feb 25, 2016 4.739 4.961 4.739 4.857 2,417,356 +0.11(+2.34%)
Feb 24, 2016 4.642 4.794 4.614 4.746 1,952,302 -0.05(-1.01%)
Feb 23, 2016 4.836 4.885 4.753 4.794 2,081,265 -0.12(-2.40%)
Feb 22, 2016 4.864 4.989 4.857 4.912 1,489,430 +0.20(+4.27%)
Feb 19, 2016 4.732 4.829 4.645 4.711 2,445,290 -0.13(-2.72%)
Feb 18, 2016 4.843 4.982 4.822 4.843 3,174,600 +0.06(+1.31%)
Feb 17, 2016 4.267 4.794 4.264 4.780 3,400,661 +0.63(+15.22%)
Feb 16, 2016 4.434 4.489 4.149 4.149 3,623,484 -0.19(-4.47%)
Feb 12, 2016 4.232 4.343 4.343 4.343 2,459,981 +0.20(+4.86%)
Feb 11, 2016 4.045 4.177 4.010 4.142 1,820,537 -0.04(-1.00%)
Feb 10, 2016 4.142 4.288 4.107 4.184 1,370,165 +0.01(+0.33%)
Feb 09, 2016 4.260 4.323 4.142 4.170 2,850,109 -0.19(-4.30%)
Feb 08, 2016 4.281 4.399 4.225 4.357 1,441,774 -0.02(-0.48%)
Feb 05, 2016 4.309 4.423 4.282 4.378 1,237,603 -0.04(-0.94%)
Feb 04, 2016 4.357 4.538 4.357 4.420 1,501,548 +0.12(+2.91%)
Feb 03, 2016 4.128 4.302 3.962 4.295 2,478,693 +0.25(+6.18%)
Feb 02, 2016 4.101 4.156 4.031 4.045 1,403,480 -0.18(-4.27%)
Feb 01, 2016 4.378 4.378 4.121 4.225 1,993,706 -0.24(-5.43%)
Jan 29, 2016 4.329 4.468 4.225 4.468 4,339,265 +0.18(+4.21%)
Jan 28, 2016 4.420 4.475 4.212 4.288 1,999,923 +0.22(+5.46%)
Jan 27, 2016 3.934 4.135 3.906 4.066 2,028,977 +0.03(+0.86%)
Jan 26, 2016 3.906 4.052 3.878 4.031 2,162,731 +0.16(+4.12%)
Jan 25, 2016 4.212 4.232 3.872 3.872 1,748,608 -0.41(-9.56%)
Jan 22, 2016 4.142 4.329 4.142 4.281 1,786,903 +0.32(+8.06%)
Jan 21, 2016 3.719 3.996 3.719 3.962 1,349,520 +0.22(+5.74%)
Jan 20, 2016 3.733 3.816 3.580 3.747 2,384,436 -0.10(-2.70%)
Jan 19, 2016 3.996 4.142 3.788 3.851 2,039,162 -0.24(-5.77%)
Jan 15, 2016 3.996 4.087 4.087 4.087 1,437,967 -0.08(-1.83%)
Jan 14, 2016 4.087 4.281 4.086 4.163 2,914,315 +0.11(+2.74%)
Jan 13, 2016 4.094 4.316 4.021 4.052 2,515,681 +0.02(+0.52%)
Jan 12, 2016 4.128 4.225 3.990 4.031 1,763,539 -0.05(-1.19%)
Jan 11, 2016 4.288 4.329 4.052 4.080 980,684 -0.20(-4.70%)
Jan 08, 2016 4.343 4.413 4.243 4.281 877,686 -0.04(-0.96%)
Jan 07, 2016 4.413 4.503 4.323 4.323 1,053,463 -0.20(-4.45%)
Jan 06, 2016 4.607 4.607 4.482 4.524 987,366 -0.21(-4.40%)
Jan 05, 2016 4.780 4.815 4.597 4.732 1,004,174 -0.07(-1.45%)
Jan 04, 2016 4.864 4.940 4.739 4.801 902,068 -0.06(-1.28%)
Dec 31, 2015 4.704 4.864 4.864 4.864 571,324 +0.12(+2.64%)
Dec 30, 2015 4.898 4.926 4.739 4.739 682,366 -0.20(-4.07%)
Dec 29, 2015 5.086 5.114 4.898 4.940 621,287 -0.07(-1.39%)
Dec 28, 2015 5.120 5.127 4.901 5.009 900,265 -0.12(-2.43%)
Dec 24, 2015 5.176 5.134 5.134 5.134 454,004 -0.04(-0.80%)
Dec 23, 2015 5.030 5.245 4.989 5.176 1,096,605 +0.31(+6.27%)
Dec 22, 2015 4.780 4.961 4.780 4.871 685,365 +0.10(+2.03%)
Dec 21, 2015 4.767 4.926 4.732 4.774 1,010,604 +0.03(+0.58%)
Dec 18, 2015 4.760 4.898 4.718 4.746 2,065,144 -0.01(-0.15%)
Dec 17, 2015 4.822 4.829 4.676 4.753 1,721,496 -0.08(-1.58%)
Dec 16, 2015 4.857 4.975 4.739 4.829 1,141,168 -0.03(-0.57%)
Dec 15, 2015 4.683 4.947 4.663 4.857 2,262,610 +0.35(+7.69%)
Dec 14, 2015 4.621 4.621 4.465 4.510 2,244,839 -0.11(-2.40%)
Dec 11, 2015 4.774 4.794 4.600 4.621 2,132,116 -0.23(-4.72%)
Dec 10, 2015 4.891 5.020 4.836 4.850 867,284 -0.08(-1.69%)
Dec 09, 2015 4.787 5.058 4.787 4.933 1,548,175 +0.19(+4.10%)
Dec 08, 2015 4.801 4.937 4.711 4.739 2,332,351 -0.15(-2.98%)
Dec 07, 2015 5.037 5.107 4.801 4.885 1,298,875 -0.31(-6.01%)
Dec 04, 2015 5.467 5.481 5.176 5.197 1,603,148 -0.35(-6.26%)
Dec 03, 2015 5.585 5.627 5.495 5.544 1,108,386 +0.01(+0.25%)
Dec 02, 2015 5.655 5.717 5.471 5.530 2,410,662 -0.22(-3.74%)
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.