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 26, 2021 10.70 10.78 10.40 10.48 1,616,548 -0.35(-3.24%)
Feb 25, 2021 11.07 11.25 10.82 10.83 1,629,755 -0.21(-1.94%)
Feb 24, 2021 10.96 11.20 10.76 11.05 1,423,938 +0.03(+0.23%)
Feb 23, 2021 10.74 11.03 10.51 11.02 2,833,083 +0.37(+3.45%)
Feb 22, 2021 10.23 10.71 10.18 10.65 3,104,619 +0.29(+2.81%)
Feb 19, 2021 10.45 10.46 10.29 10.36 2,695,688 -0.09(-0.90%)
Feb 18, 2021 10.71 10.73 10.46 10.46 687,400 -0.28(-2.63%)
Feb 17, 2021 10.81 10.81 10.58 10.74 1,365,953 -0.03(-0.24%)
Feb 16, 2021 10.75 10.83 10.65 10.76 1,014,212 +0.25(+2.36%)
Feb 12, 2021 10.34 10.57 10.28 10.52 541,148 +0.07(+0.66%)
Feb 11, 2021 10.56 10.59 10.40 10.45 596,834 -0.09(-0.89%)
Feb 10, 2021 10.52 10.61 10.46 10.54 783,927 +0.03(+0.33%)
Feb 09, 2021 10.51 10.60 10.41 10.51 1,299,122 -0.08(-0.73%)
Feb 08, 2021 10.48 10.70 10.45 10.58 2,560,522 +0.21(+1.98%)
Feb 05, 2021 10.45 10.52 10.27 10.38 1,346,792 +0.13(+1.25%)
Feb 04, 2021 10.23 10.25 9.968 10.25 776,974 +0.08(+0.76%)
Feb 03, 2021 10.26 10.29 10.15 10.17 921,568 -0.04(-0.42%)
Feb 02, 2021 10.15 10.46 10.15 10.22 1,796,092 +0.22(+2.23%)
Feb 01, 2021 9.908 10.08 9.737 9.993 1,312,796 +0.26(+2.64%)
Jan 29, 2021 10.29 10.29 9.728 9.737 2,437,737 -0.63(-6.11%)
Jan 28, 2021 10.52 10.68 10.33 10.37 1,668,077 -0.17(-1.62%)
Jan 27, 2021 10.87 10.90 10.47 10.54 2,712,116 -0.67(-5.95%)
Jan 26, 2021 11.22 11.35 11.17 11.21 1,056,142 +0.09(+0.85%)
Jan 25, 2021 11.37 11.37 10.98 11.11 1,420,074 -0.37(-3.20%)
Jan 22, 2021 11.59 11.69 11.36 11.48 928,834 -0.39(-3.24%)
Jan 21, 2021 12.10 12.10 11.79 11.87 1,289,503 -0.17(-1.42%)
Jan 20, 2021 12.11 12.12 11.94 12.04 1,321,034 +0.02(+0.14%)
Jan 19, 2021 12.00 12.13 11.89 12.02 781,251 +0.15(+1.30%)
Jan 15, 2021 12.24 12.26 11.85 11.87 1,472,553 -0.48(-3.88%)
Jan 14, 2021 12.04 12.38 12.01 12.35 707,850 +0.39(+3.29%)
Jan 13, 2021 12.14 12.14 11.88 11.95 878,898 -0.14(-1.13%)
Jan 12, 2021 11.82 12.09 11.74 12.09 911,292 +0.40(+3.44%)
Jan 11, 2021 11.62 11.74 11.59 11.69 536,379 -0.13(-1.09%)
Jan 08, 2021 11.85 11.86 11.65 11.82 814,644 +0.11(+0.95%)
Jan 07, 2021 11.72 11.83 11.54 11.70 1,166,615 +0.12(+1.03%)
Jan 06, 2021 11.31 11.66 11.30 11.58 1,466,814 +0.21(+1.88%)
Jan 05, 2021 11.09 11.58 11.09 11.37 1,578,305 +0.29(+2.63%)
Jan 04, 2021 11.19 11.31 10.99 11.08 945,687 +0.03(+0.31%)
Dec 31, 2020 11.05 11.05 11.05 441,387 -0.18(-1.60%)
Dec 30, 2020 11.20 11.40 11.20 11.23 441,387 +0.03(+0.23%)
Dec 29, 2020 11.20 11.22 11.05 11.20 690,413 +0.10(+0.93%)
Dec 28, 2020 11.14 11.27 11.01 11.10 736,300 -0.01(-0.08%)
Dec 24, 2020 11.27 11.27 11.04 11.11 292,430 -0.17(-1.52%)
Dec 23, 2020 11.25 11.35 11.22 11.28 617,704 +0.15(+1.31%)
Dec 22, 2020 11.14 11.23 11.02 11.13 835,786 -0.02(-0.15%)
Dec 21, 2020 11.33 11.33 11.09 11.15 1,485,930 -0.52(-4.47%)
Dec 18, 2020 11.79 11.91 11.67 11.67 1,341,299 -0.21(-1.73%)
Dec 17, 2020 11.83 11.98 11.79 11.88 1,072,978 +0.11(+0.95%)
Dec 16, 2020 11.56 11.80 11.39 11.76 1,295,335 +0.23(+2.00%)
Dec 15, 2020 11.41 11.57 11.28 11.53 1,109,604 +0.16(+1.43%)
Dec 14, 2020 11.64 11.70 11.28 11.37 1,109,687 -0.09(-0.82%)
Dec 11, 2020 11.57 11.57 11.24 11.46 1,155,579 -0.10(-0.89%)
Dec 10, 2020 11.01 11.60 11.01 11.57 2,445,022 +0.54(+4.89%)
Dec 09, 2020 10.97 11.18 10.86 11.03 1,312,508 +0.19(+1.74%)
Dec 08, 2020 10.82 11.16 10.75 10.84 1,145,342 -0.03(-0.24%)
Dec 07, 2020 10.96 10.98 10.63 10.87 1,604,734 -0.14(-1.24%)
Dec 04, 2020 10.61 11.02 10.61 11.00 1,839,202 +0.51(+4.89%)
Dec 03, 2020 10.40 10.65 10.37 10.49 944,387 +0.11(+1.07%)
Dec 02, 2020 10.30 10.63 10.22 10.38 1,221,428 +0.10(+1.00%)
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.