Ecopetrol S.A. ADR (NY: EC )

9.130 -0.050 (-0.54%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.58 21.61 21.34 21.44 618,200 +0.19(+0.89%)
Mar 28, 2019 21.20 21.44 21.00 21.25 1,090,415 -0.12(-0.56%)
Mar 27, 2019 22.05 22.14 21.20 21.37 1,272,304 -0.77(-3.48%)
Mar 26, 2019 22.06 22.44 22.01 22.14 607,170 +0.44(+2.03%)
Mar 25, 2019 21.68 21.82 21.37 21.70 789,503 -0.05(-0.23%)
Mar 22, 2019 22.70 22.70 21.75 21.75 1,115,400 -1.28(-5.56%)
Mar 21, 2019 22.85 23.24 22.76 23.03 631,294 +0.22(+0.96%)
Mar 20, 2019 22.28 22.88 22.18 22.81 905,439 +0.40(+1.78%)
Mar 19, 2019 22.37 22.67 22.28 22.41 1,096,894 +0.16(+0.72%)
Mar 18, 2019 21.39 22.29 21.39 22.25 981,413 +0.87(+4.07%)
Mar 15, 2019 20.95 21.50 20.95 21.38 1,096,000 +0.29(+1.38%)
Mar 14, 2019 21.23 21.49 21.00 21.09 718,068 -0.11(-0.52%)
Mar 13, 2019 20.70 21.24 20.62 21.20 865,759 +0.68(+3.31%)
Mar 12, 2019 20.37 20.64 20.32 20.52 692,780 +0.31(+1.53%)
Mar 11, 2019 19.98 20.28 19.86 20.21 702,028 +0.43(+2.17%)
Mar 08, 2019 19.73 19.85 19.45 19.78 853,300 -0.45(-2.22%)
Mar 07, 2019 20.52 20.65 20.20 20.23 680,317 -0.28(-1.37%)
Mar 06, 2019 20.68 21.01 20.43 20.51 1,167,262 -0.29(-1.39%)
Mar 05, 2019 20.90 20.95 20.69 20.80 804,182 +0.02(+0.10%)
Mar 04, 2019 20.63 20.79 20.44 20.78 775,001 +0.29(+1.42%)
Mar 01, 2019 20.34 20.59 20.17 20.49 751,900 +0.25(+1.24%)
Feb 28, 2019 21.09 21.12 20.17 20.24 1,291,373 -0.82(-3.89%)
Feb 27, 2019 21.11 21.38 20.87 21.06 1,462,220 +0.45(+2.18%)
Feb 26, 2019 20.24 20.95 20.24 20.61 1,547,846 +0.38(+1.88%)
Feb 25, 2019 19.67 20.25 19.67 20.23 945,766 +0.43(+2.17%)
Feb 22, 2019 19.74 19.94 19.68 19.80 1,006,100 +0.26(+1.33%)
Feb 21, 2019 19.71 19.77 19.48 19.54 916,533 -0.29(-1.46%)
Feb 20, 2019 19.50 19.87 19.46 19.83 786,857 +0.32(+1.64%)
Feb 19, 2019 19.31 19.64 19.31 19.51 773,252 +0.09(+0.46%)
Feb 15, 2019 19.00 19.44 18.91 19.42 702,400 +0.62(+3.30%)
Feb 14, 2019 18.75 18.96 18.65 18.80 797,831 -0.03(-0.16%)
Feb 13, 2019 18.90 19.00 18.74 18.83 831,272 +0.05(+0.27%)
Feb 12, 2019 18.42 18.82 18.38 18.78 895,919 +0.68(+3.76%)
Feb 11, 2019 18.17 18.24 18.01 18.10 494,932 -0.34(-1.84%)
Feb 08, 2019 18.35 18.45 18.21 18.44 609,600 +0.05(+0.27%)
Feb 07, 2019 18.65 18.72 18.37 18.39 769,530 -0.42(-2.23%)
Feb 06, 2019 18.80 18.91 18.57 18.81 625,189 -0.11(-0.58%)
Feb 05, 2019 18.80 19.16 18.79 18.92 622,030 +0.04(+0.21%)
Feb 04, 2019 18.71 18.88 18.53 18.88 736,435 +0.00(+0.00%)
Feb 01, 2019 18.93 18.95 18.59 18.88 1,010,300 +0.03(+0.16%)
Jan 31, 2019 18.52 19.14 18.52 18.85 908,017 +0.44(+2.39%)
Jan 30, 2019 18.18 18.51 17.94 18.41 1,056,816 +0.38(+2.11%)
Jan 29, 2019 17.99 18.22 17.95 18.03 705,895 +0.25(+1.41%)
Jan 28, 2019 17.59 17.85 17.39 17.78 1,159,041 -0.16(-0.89%)
Jan 25, 2019 18.05 18.18 17.93 17.94 826,700 +0.02(+0.11%)
Jan 24, 2019 17.76 18.15 17.76 17.92 653,762 +0.05(+0.28%)
Jan 23, 2019 18.31 18.38 17.84 17.87 1,351,747 -0.30(-1.65%)
Jan 22, 2019 18.41 18.41 18.03 18.17 1,038,354 -0.38(-2.05%)
Jan 18, 2019 18.83 18.83 18.45 18.55 567,500 -0.04(-0.22%)
Jan 17, 2019 18.45 18.65 18.28 18.59 1,042,855 -0.18(-0.96%)
Jan 16, 2019 18.49 18.90 18.49 18.77 666,437 +0.15(+0.81%)
Jan 15, 2019 18.40 18.83 18.38 18.62 777,789 +0.39(+2.14%)
Jan 14, 2019 18.00 18.50 18.00 18.23 723,901 -0.19(-1.03%)
Jan 11, 2019 18.53 18.55 18.28 18.42 749,500 -0.27(-1.44%)
Jan 10, 2019 18.48 18.70 18.21 18.69 819,831 -0.07(-0.37%)
Jan 09, 2019 18.60 18.90 18.48 18.76 1,423,217 +0.48(+2.63%)
Jan 08, 2019 18.03 18.30 17.76 18.28 759,999 +0.51(+2.87%)
Jan 07, 2019 17.48 17.89 17.36 17.77 586,499 +0.26(+1.48%)
Jan 04, 2019 16.88 17.57 16.84 17.51 1,240,000 +1.01(+6.12%)
Jan 03, 2019 16.56 16.88 16.33 16.50 1,099,215 +0.04(+0.24%)
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.