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, 2017 6.300 6.335 6.237 6.258 946,068 -0.10(-1.64%)
Feb 27, 2017 6.314 6.376 6.286 6.362 1,065,237 +0.06(+0.99%)
Feb 24, 2017 6.390 6.390 6.272 6.300 1,845,506 -0.15(-2.26%)
Feb 23, 2017 6.355 6.446 6.321 6.446 3,464,019 +0.19(+3.11%)
Feb 22, 2017 6.369 6.369 6.251 6.251 1,583,419 -0.18(-2.80%)
Feb 21, 2017 6.466 6.480 6.383 6.432 1,783,461 -0.01(-0.11%)
Feb 17, 2017 6.439 6.439 6.439 0 -0.08(-1.17%)
Feb 16, 2017 6.591 6.633 6.515 6.515 1,382,164 -0.06(-0.84%)
Feb 15, 2017 6.564 6.584 6.494 6.571 2,110,509 -0.03(-0.42%)
Feb 14, 2017 6.640 6.654 6.571 6.598 1,300,908 -0.03(-0.52%)
Feb 13, 2017 6.619 6.640 6.543 6.633 839,805 -0.04(-0.62%)
Feb 10, 2017 6.633 6.682 6.577 6.675 1,394,785 +0.13(+2.01%)
Feb 09, 2017 6.612 6.619 6.539 6.543 1,227,871 +0.01(+0.11%)
Feb 08, 2017 6.508 6.536 6.442 6.536 1,123,992 -0.02(-0.32%)
Feb 07, 2017 6.557 6.595 6.508 6.557 2,410,784 -0.06(-0.84%)
Feb 06, 2017 6.682 6.730 6.591 6.612 2,391,089 -0.10(-1.45%)
Feb 03, 2017 6.695 6.765 6.688 6.709 1,224,923 +0.03(+0.52%)
Feb 02, 2017 6.695 6.709 6.616 6.675 1,233,118 +0.03(+0.42%)
Feb 01, 2017 6.577 6.668 6.529 6.647 1,560,754 +0.12(+1.91%)
Jan 31, 2017 6.501 6.557 6.473 6.522 1,303,163 +0.06(+0.97%)
Jan 30, 2017 6.494 6.536 6.439 6.460 2,488,559 -0.09(-1.38%)
Jan 27, 2017 6.480 6.577 6.480 6.550 1,541,397 -0.01(-0.11%)
Jan 26, 2017 6.577 6.591 6.529 6.557 792,346 -0.01(-0.11%)
Jan 25, 2017 6.577 6.619 6.529 6.564 2,534,364 -0.04(-0.63%)
Jan 24, 2017 6.647 6.675 6.598 6.605 1,331,259 -0.03(-0.42%)
Jan 23, 2017 6.536 6.633 6.536 6.633 1,346,269 +0.04(+0.63%)
Jan 20, 2017 6.605 6.647 6.567 6.591 1,539,908 +0.08(+1.17%)
Jan 19, 2017 6.550 6.616 6.508 6.515 1,775,632 -0.02(-0.32%)
Jan 18, 2017 6.543 6.619 6.515 6.536 1,368,917 -0.10(-1.46%)
Jan 17, 2017 6.591 6.675 6.577 6.633 1,685,499 +0.08(+1.16%)
Jan 13, 2017 6.557 6.557 6.557 0 -0.06(-0.94%)
Jan 12, 2017 6.640 6.737 6.611 6.619 1,823,274 +0.03(+0.42%)
Jan 11, 2017 6.543 6.612 6.491 6.591 1,064,777 +0.09(+1.39%)
Jan 10, 2017 6.480 6.522 6.460 6.501 682,944 +0.05(+0.75%)
Jan 09, 2017 6.494 6.515 6.411 6.453 922,258 -0.13(-2.00%)
Jan 06, 2017 6.633 6.709 6.553 6.584 1,144,656 -0.05(-0.73%)
Jan 05, 2017 6.550 6.688 6.550 6.633 1,664,380 +0.11(+1.70%)
Jan 04, 2017 6.460 6.529 6.397 6.522 791,687 +0.08(+1.29%)
Jan 03, 2017 6.355 6.473 6.345 6.439 1,471,357 +0.16(+2.54%)
Dec 30, 2016 6.279 6.279 6.279 0 -0.02(-0.33%)
Dec 29, 2016 6.321 6.362 6.286 6.300 522,096 -0.01(-0.22%)
Dec 28, 2016 6.342 6.383 6.251 6.314 402,198 -0.02(-0.33%)
Dec 27, 2016 6.224 6.349 6.224 6.335 555,584 +0.16(+2.58%)
Dec 23, 2016 6.175 6.175 6.175 0 -0.09(-1.44%)
Dec 22, 2016 6.355 6.383 6.265 6.265 660,740 -0.12(-1.85%)
Dec 21, 2016 6.439 6.473 6.362 6.383 602,369 -0.03(-0.54%)
Dec 20, 2016 6.404 6.487 6.390 6.418 993,479 +0.04(+0.65%)
Dec 19, 2016 6.314 6.390 6.293 6.376 1,027,020 +0.07(+1.10%)
Dec 16, 2016 6.286 6.356 6.241 6.307 911,364 +0.07(+1.11%)
Dec 15, 2016 6.161 6.244 5.974 6.237 1,263,781 +0.01(+0.11%)
Dec 14, 2016 6.258 6.342 6.220 6.231 2,467,672 -0.08(-1.32%)
Dec 13, 2016 6.293 6.349 6.241 6.314 1,031,468 +0.09(+1.45%)
Dec 12, 2016 6.251 6.317 6.189 6.224 3,260,812 +0.16(+2.63%)
Dec 09, 2016 5.904 6.113 5.904 6.064 777,226 +0.09(+1.51%)
Dec 08, 2016 6.085 6.085 5.915 5.974 1,850,356 -0.08(-1.26%)
Dec 07, 2016 6.120 6.133 6.012 6.050 1,424,778 +0.01(+0.11%)
Dec 06, 2016 5.911 6.106 5.911 6.043 1,756,371 +0.08(+1.28%)
Dec 05, 2016 6.022 6.113 5.967 5.967 1,799,571 +0.01(+0.23%)
Dec 02, 2016 5.967 6.071 5.950 5.953 1,322,146 -0.01(-0.12%)
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.