Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 13.09 13.48 12.31 12.35 3,042,015 -0.59(-4.58%)
Feb 27, 2018 13.18 13.25 12.94 12.94 1,857,819 -0.28(-2.13%)
Feb 26, 2018 13.03 13.27 13.00 13.22 1,979,595 +0.23(+1.74%)
Feb 23, 2018 12.82 13.05 12.80 13.00 1,583,875 +0.33(+2.62%)
Feb 22, 2018 12.67 1,839,829 +0.60(+4.97%)
Feb 21, 2018 12.27 12.34 12.06 12.07 2,104,378 -0.16(-1.33%)
Feb 20, 2018 12.15 12.45 12.14 12.23 2,069,980 -0.12(-0.97%)
Feb 16, 2018 12.35 12.35 12.35 0 -0.04(-0.28%)
Feb 15, 2018 12.30 12.62 12.19 12.39 1,784,606 +0.13(+1.04%)
Feb 14, 2018 11.45 12.27 11.37 12.26 2,855,136 +0.62(+5.33%)
Feb 13, 2018 11.81 11.81 11.46 11.64 1,586,941 -0.23(-1.96%)
Feb 12, 2018 12.01 12.24 11.85 11.87 2,559,377 +0.04(+0.30%)
Feb 09, 2018 11.60 11.92 11.26 11.84 5,086,545 +0.37(+3.20%)
Feb 08, 2018 12.10 12.11 11.46 11.47 2,854,677 -0.49(-4.13%)
Feb 07, 2018 12.52 12.58 11.93 11.96 3,077,796 -0.56(-4.45%)
Feb 06, 2018 11.92 12.68 11.92 12.52 3,626,493 +0.25(+2.01%)
Feb 05, 2018 12.52 12.85 12.15 12.27 4,119,365 -0.85(-6.50%)
Feb 02, 2018 13.73 13.75 13.13 13.13 2,653,116 -0.83(-5.92%)
Feb 01, 2018 13.31 13.97 13.31 13.95 2,939,963 +0.64(+4.82%)
Jan 31, 2018 13.44 13.58 13.23 13.31 2,901,003 -0.08(-0.63%)
Jan 30, 2018 13.57 13.69 13.27 13.39 2,667,823 -0.39(-2.86%)
Jan 29, 2018 13.65 13.80 13.57 13.79 2,024,644 -0.11(-0.81%)
Jan 26, 2018 13.89 13.99 13.69 13.90 1,682,089 +0.05(+0.36%)
Jan 25, 2018 14.25 14.49 13.63 13.85 4,376,182 -0.29(-2.05%)
Jan 24, 2018 13.37 14.30 13.37 14.14 5,139,389 +0.78(+5.80%)
Jan 23, 2018 12.84 13.38 12.78 13.37 5,312,388 +0.51(+4.01%)
Jan 22, 2018 12.22 12.87 12.22 12.85 3,120,956 +0.62(+5.08%)
Jan 19, 2018 12.24 12.29 12.09 12.23 1,560,149 -0.08(-0.63%)
Jan 18, 2018 12.17 12.39 12.09 12.31 1,071,662 +0.06(+0.46%)
Jan 17, 2018 11.98 12.36 11.95 12.25 2,155,138 +0.35(+2.96%)
Jan 16, 2018 11.84 12.00 11.57 11.90 2,882,565 +0.00(+0.00%)
Jan 12, 2018 11.90 11.90 11.90 0 -0.23(-1.92%)
Jan 11, 2018 12.35 12.51 12.06 12.13 3,788,721 -0.30(-2.44%)
Jan 10, 2018 12.31 12.72 12.31 12.43 3,645,661 +0.13(+1.09%)
Jan 09, 2018 11.91 12.36 11.90 12.30 2,308,091 +0.40(+3.38%)
Jan 08, 2018 12.05 12.05 11.55 11.90 2,451,067 -0.20(-1.63%)
Jan 05, 2018 11.98 12.16 11.67 12.10 3,048,944 +0.16(+1.36%)
Jan 04, 2018 11.38 11.96 11.38 11.93 4,508,072 +0.55(+4.83%)
Jan 03, 2018 10.88 11.39 10.88 11.38 2,933,917 +0.53(+4.87%)
Jan 02, 2018 10.49 10.87 10.36 10.86 1,764,397 +0.54(+5.20%)
Dec 29, 2017 10.32 10.32 10.32 0 +0.16(+1.53%)
Dec 28, 2017 10.06 10.16 10.01 10.16 1,165,994 +0.14(+1.41%)
Dec 27, 2017 10.01 10.08 9.977 10.02 661,908 +0.00(+0.00%)
Dec 26, 2017 9.755 10.03 9.663 10.02 1,294,630 +0.27(+2.75%)
Dec 22, 2017 9.628 9.793 9.571 9.755 1,004,665 +0.16(+1.69%)
Dec 21, 2017 9.395 9.614 9.353 9.592 842,936 +0.09(+0.97%)
Dec 20, 2017 9.374 9.515 9.303 9.501 936,092 +0.18(+1.97%)
Dec 19, 2017 9.233 9.374 9.212 9.317 1,309,743 +0.08(+0.84%)
Dec 18, 2017 9.169 9.317 9.169 9.240 1,987,280 +0.13(+1.47%)
Dec 15, 2017 9.134 9.190 9.071 9.106 1,970,709 +0.00(+0.00%)
Dec 14, 2017 8.958 9.190 8.901 9.106 1,310,161 +0.05(+0.55%)
Dec 13, 2017 8.859 9.081 8.859 9.056 1,477,396 +0.16(+1.74%)
Dec 12, 2017 8.697 8.965 8.549 8.901 1,964,021 +0.13(+1.53%)
Dec 11, 2017 8.584 8.802 8.499 8.767 1,767,029 +0.19(+2.22%)
Dec 08, 2017 8.443 8.633 8.379 8.577 1,108,278 +0.19(+2.27%)
Dec 07, 2017 8.281 8.386 8.231 8.386 641,322 +0.11(+1.28%)
Dec 06, 2017 8.408 8.408 8.217 8.281 2,023,283 -0.08(-1.01%)
Dec 05, 2017 8.408 8.415 8.323 8.365 1,188,344 -0.03(-0.34%)
Dec 04, 2017 8.273 8.439 8.252 8.393 1,465,420 +0.08(+1.02%)
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.