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 (%)
Mar 31, 2020 7.371 7.692 7.363 7.449 3,193,248 +0.32(+4.51%)
Mar 30, 2020 7.160 7.214 6.517 7.128 1,691,434 -0.09(-1.30%)
Mar 27, 2020 7.528 7.528 6.666 7.222 3,720,211 -0.67(-8.53%)
Mar 26, 2020 6.925 7.990 6.925 7.896 2,883,331 +1.03(+14.94%)
Mar 25, 2020 6.220 7.113 6.220 6.870 3,452,386 +0.77(+12.58%)
Mar 24, 2020 6.000 6.509 6.000 6.102 2,278,735 +0.49(+8.80%)
Mar 23, 2020 5.648 5.875 5.342 5.609 1,326,812 -0.02(-0.42%)
Mar 20, 2020 5.773 6.376 5.569 5.632 1,599,738 +0.16(+2.86%)
Mar 19, 2020 5.264 5.687 5.123 5.475 1,644,980 +0.24(+4.64%)
Mar 18, 2020 5.953 5.965 4.919 5.233 2,041,724 -1.03(-16.40%)
Mar 17, 2020 6.635 6.737 6.165 6.259 2,122,538 -0.22(-3.39%)
Mar 16, 2020 7.050 7.535 6.357 6.478 2,190,850 -2.01(-23.64%)
Mar 13, 2020 8.209 8.554 7.645 8.483 2,151,878 +0.89(+11.76%)
Mar 12, 2020 8.256 8.397 7.434 7.590 2,485,200 -1.32(-14.78%)
Mar 11, 2020 9.549 9.713 8.765 8.906 1,320,361 -0.98(-9.90%)
Mar 10, 2020 10.09 10.41 9.400 9.885 3,024,660 +0.34(+3.53%)
Mar 09, 2020 10.57 11.01 9.243 9.549 2,567,956 -3.31(-25.72%)
Mar 06, 2020 13.66 13.68 12.83 12.85 2,851,468 -1.20(-8.53%)
Mar 05, 2020 13.93 14.21 13.88 14.05 2,046,878 -0.14(-0.99%)
Mar 04, 2020 13.96 14.36 13.89 14.19 1,423,709 +0.49(+3.60%)
Mar 03, 2020 14.01 14.32 13.47 13.70 1,848,291 -0.24(-1.74%)
Mar 02, 2020 13.95 14.15 13.77 13.94 1,872,792 +0.12(+0.85%)
Feb 28, 2020 13.47 13.86 13.19 13.83 1,998,555 -0.11(-0.79%)
Feb 27, 2020 14.47 14.49 13.54 13.94 2,980,527 -0.85(-5.72%)
Feb 26, 2020 15.09 15.29 14.76 14.78 1,890,665 -0.20(-1.36%)
Feb 25, 2020 15.20 15.29 14.97 14.98 1,629,874 -0.20(-1.34%)
Feb 24, 2020 15.38 15.47 15.01 15.19 944,477 -0.63(-4.01%)
Feb 21, 2020 15.69 15.88 15.53 15.82 865,040 +0.03(+0.20%)
Feb 20, 2020 16.06 16.09 15.79 15.79 1,263,568 -0.17(-1.08%)
Feb 19, 2020 15.56 15.98 15.53 15.96 1,949,708 +0.53(+3.45%)
Feb 18, 2020 15.18 15.45 15.18 15.43 1,047,194 +0.13(+0.87%)
Feb 14, 2020 15.60 15.67 15.27 15.30 909,594 -0.22(-1.41%)
Feb 13, 2020 15.53 15.61 15.41 15.52 885,127 -0.07(-0.45%)
Feb 12, 2020 15.22 15.63 15.21 15.59 1,075,275 +0.54(+3.59%)
Feb 11, 2020 14.77 15.06 14.65 15.05 700,096 +0.43(+2.95%)
Feb 10, 2020 14.64 14.64 14.51 14.62 600,093 -0.06(-0.43%)
Feb 07, 2020 14.68 14.77 14.62 14.68 737,888 -0.07(-0.48%)
Feb 06, 2020 14.88 14.88 14.64 14.75 1,096,719 -0.10(-0.69%)
Feb 05, 2020 15.01 15.12 14.84 14.85 853,152 +0.08(+0.53%)
Feb 04, 2020 14.73 14.98 14.71 14.77 665,644 +0.27(+1.89%)
Feb 03, 2020 14.51 14.55 14.36 14.50 949,622 +0.01(+0.05%)
Jan 31, 2020 14.49 14.59 14.33 14.49 1,381,818 -0.16(-1.12%)
Jan 30, 2020 14.49 14.67 14.40 14.66 990,269 -0.02(-0.11%)
Jan 29, 2020 14.85 14.85 14.66 14.67 805,834 -0.09(-0.58%)
Jan 28, 2020 14.79 14.86 14.73 14.76 1,095,475 +0.06(+0.43%)
Jan 27, 2020 14.99 14.99 14.68 14.70 1,150,363 -0.58(-3.80%)
Jan 24, 2020 15.37 15.37 15.24 15.27 603,588 -0.09(-0.61%)
Jan 23, 2020 15.51 15.55 15.28 15.37 636,324 -0.27(-1.75%)
Jan 22, 2020 15.74 15.77 15.63 15.64 623,045 -0.06(-0.40%)
Jan 21, 2020 15.85 15.89 15.65 15.71 340,406 -0.25(-1.57%)
Jan 17, 2020 16.02 16.10 15.86 15.96 489,202 -0.03(-0.20%)
Jan 16, 2020 16.11 16.14 15.96 15.99 657,377 -0.04(-0.24%)
Jan 15, 2020 16.11 16.20 16.00 16.03 527,433 -0.11(-0.68%)
Jan 14, 2020 16.41 16.41 16.04 16.14 492,668 -0.27(-1.67%)
Jan 13, 2020 16.22 16.41 16.11 16.41 587,835 +0.19(+1.16%)
Jan 10, 2020 16.07 16.27 16.01 16.22 662,312 +0.20(+1.27%)
Jan 09, 2020 15.96 16.03 15.83 16.02 454,723 +0.09(+0.54%)
Jan 08, 2020 15.87 16.09 15.82 15.93 1,912,674 -0.13(-0.78%)
Jan 07, 2020 15.92 16.12 15.88 16.06 713,913 +0.08(+0.49%)
Jan 06, 2020 16.06 16.08 15.89 15.98 507,119 -0.06(-0.39%)
Jan 03, 2020 16.13 16.21 15.95 16.04 871,551 +0.13(+0.84%)
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.