Ecopetrol S.A. ADR (NY: EC )

10.43 +0.18 (+1.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.35 15.37 14.68 14.73 1,774,593 -0.60(-3.89%)
Feb 27, 2019 15.36 15.56 15.19 15.33 2,009,370 +0.33(+2.18%)
Feb 26, 2019 14.73 15.25 14.73 15.00 2,127,037 +0.28(+1.88%)
Feb 25, 2019 14.31 14.74 14.31 14.72 1,299,663 +0.31(+2.17%)
Feb 22, 2019 14.36 14.51 14.32 14.41 1,382,574 +0.19(+1.33%)
Feb 21, 2019 14.34 14.39 14.18 14.22 1,259,491 -0.21(-1.46%)
Feb 20, 2019 14.19 14.46 14.16 14.43 1,081,292 +0.23(+1.64%)
Feb 19, 2019 14.05 14.29 14.05 14.20 1,062,596 +0.07(+0.46%)
Feb 15, 2019 13.83 14.15 13.76 14.13 965,232 +0.45(+3.30%)
Feb 14, 2019 13.64 13.80 13.57 13.68 1,096,372 -0.02(-0.16%)
Feb 13, 2019 13.75 13.83 13.64 13.70 1,142,327 +0.04(+0.27%)
Feb 12, 2019 13.40 13.69 13.37 13.67 1,231,164 +0.49(+3.76%)
Feb 11, 2019 13.22 13.27 13.11 13.17 680,131 -0.25(-1.84%)
Feb 08, 2019 13.35 13.43 13.25 13.42 837,707 +0.04(+0.27%)
Feb 07, 2019 13.57 13.62 13.37 13.38 1,057,481 -0.31(-2.23%)
Feb 06, 2019 13.68 13.76 13.51 13.69 859,129 -0.08(-0.58%)
Feb 05, 2019 13.68 13.94 13.67 13.77 854,788 +0.03(+0.21%)
Feb 04, 2019 13.62 13.74 13.48 13.74 1,012,002 +0.00(+0.00%)
Feb 01, 2019 13.78 13.79 13.53 13.74 1,388,345 +0.02(+0.16%)
Jan 31, 2019 13.48 13.93 13.48 13.72 1,247,789 +0.32(+2.39%)
Jan 30, 2019 13.23 13.47 13.05 13.40 1,452,267 +0.28(+2.11%)
Jan 29, 2019 13.09 13.26 13.06 13.12 970,034 +0.18(+1.41%)
Jan 28, 2019 12.80 12.99 12.65 12.94 1,592,744 -0.12(-0.89%)
Jan 25, 2019 13.13 13.23 13.04 13.05 1,136,044 +0.01(+0.11%)
Jan 24, 2019 12.92 13.21 12.92 13.04 898,394 +0.04(+0.28%)
Jan 23, 2019 13.32 13.38 12.98 13.00 1,857,559 -0.22(-1.65%)
Jan 22, 2019 13.40 13.40 13.12 13.22 1,426,897 -0.28(-2.05%)
Jan 18, 2019 13.70 13.70 13.43 13.50 779,853 -0.03(-0.22%)
Jan 17, 2019 13.43 13.57 13.30 13.53 1,433,082 -0.13(-0.96%)
Jan 16, 2019 13.46 13.75 13.46 13.66 915,812 +0.11(+0.81%)
Jan 15, 2019 13.39 13.70 13.38 13.55 1,068,831 +0.28(+2.14%)
Jan 14, 2019 13.10 13.46 13.10 13.27 994,778 -0.14(-1.03%)
Jan 11, 2019 13.48 13.50 13.30 13.40 1,029,956 -0.20(-1.44%)
Jan 10, 2019 13.45 13.61 13.25 13.60 1,126,604 -0.05(-0.37%)
Jan 09, 2019 13.54 13.75 13.45 13.65 1,955,772 +0.35(+2.63%)
Jan 08, 2019 13.12 13.32 12.92 13.30 1,044,384 +0.37(+2.87%)
Jan 07, 2019 12.72 13.02 12.63 12.93 805,961 +0.19(+1.48%)
Jan 04, 2019 12.28 12.79 12.25 12.74 1,703,997 +0.73(+6.12%)
Jan 03, 2019 12.05 12.28 11.88 12.01 1,510,532 +0.03(+0.24%)
Jan 02, 2019 11.35 12.07 11.29 11.98 1,494,273 +0.42(+3.65%)
Dec 31, 2018 11.79 11.90 11.50 11.56 770,096 -0.18(-1.55%)
Dec 28, 2018 12.14 12.21 11.70 11.74 889,239 -0.33(-2.71%)
Dec 27, 2018 11.84 12.07 11.65 12.07 953,664 -0.09(-0.78%)
Dec 26, 2018 11.14 12.17 11.10 12.16 1,117,483 +1.03(+9.22%)
Dec 24, 2018 11.64 11.70 11.13 11.13 556,135 -0.63(-5.32%)
Dec 21, 2018 11.93 12.07 11.69 11.76 1,428,059 -0.23(-1.94%)
Dec 20, 2018 12.43 12.57 11.93 11.99 1,855,514 -0.60(-4.79%)
Dec 19, 2018 12.87 13.11 12.58 12.60 1,597,995 -0.12(-0.97%)
Dec 18, 2018 13.07 13.07 12.72 12.72 2,145,317 -0.40(-3.05%)
Dec 17, 2018 13.31 13.35 13.00 13.12 1,319,937 -0.24(-1.80%)
Dec 14, 2018 13.44 13.50 13.22 13.36 821,629 -0.24(-1.77%)
Dec 13, 2018 13.76 14.05 13.52 13.60 1,506,634 -0.25(-1.84%)
Dec 12, 2018 13.94 14.23 13.78 13.86 1,403,382 +0.24(+1.76%)
Dec 11, 2018 14.10 14.16 13.53 13.62 1,552,373 -0.16(-1.16%)
Dec 10, 2018 14.07 14.13 13.66 13.78 1,178,600 -0.48(-3.37%)
Dec 07, 2018 14.47 14.77 14.21 14.26 1,345,196 +0.15(+1.08%)
Dec 06, 2018 13.97 14.34 13.78 14.10 2,874,059 -0.23(-1.62%)
Dec 04, 2018 14.82 14.95 14.25 14.34 2,208,188 -0.55(-3.71%)
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.