Ecopetrol S.A. ADR (NY: EC )

9.240 +0.060 (+0.65%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.163 9.257 8.650 8.941 2,175,092 -0.15(-1.69%)
Apr 29, 2020 9.121 9.317 9.044 9.095 2,848,222 +0.31(+3.51%)
Apr 28, 2020 8.333 8.825 8.299 8.787 2,117,396 +0.45(+5.44%)
Apr 27, 2020 8.043 8.428 7.804 8.333 1,521,473 +0.20(+2.42%)
Apr 24, 2020 8.359 8.428 7.880 8.137 1,785,204 -0.28(-3.35%)
Apr 23, 2020 8.342 8.573 8.222 8.419 1,528,425 +0.32(+3.91%)
Apr 22, 2020 8.034 8.325 7.966 8.102 2,161,550 +0.40(+5.22%)
Apr 21, 2020 7.923 7.957 7.444 7.700 2,282,070 -0.53(-6.47%)
Apr 20, 2020 8.060 8.601 7.849 8.233 2,239,407 -0.33(-3.84%)
Apr 17, 2020 8.350 8.624 8.240 8.562 1,728,038 +0.25(+3.02%)
Apr 16, 2020 8.366 8.538 8.146 8.311 1,339,099 -0.08(-0.93%)
Apr 15, 2020 8.444 8.499 8.021 8.389 1,162,738 -0.56(-6.30%)
Apr 14, 2020 9.039 9.180 8.875 8.953 1,490,286 -0.11(-1.21%)
Apr 13, 2020 9.588 9.658 9.016 9.063 2,276,566 -0.27(-2.94%)
Apr 09, 2020 9.862 9.925 8.867 9.337 1,717,570 -0.07(-0.75%)
Apr 08, 2020 9.016 9.486 8.855 9.408 1,815,662 +0.53(+6.00%)
Apr 07, 2020 9.321 9.533 8.804 8.875 1,441,105 +0.08(+0.89%)
Apr 06, 2020 8.953 9.008 8.577 8.797 1,393,801 +0.05(+0.63%)
Apr 03, 2020 8.225 8.859 8.131 8.742 2,733,891 +0.72(+8.98%)
Apr 02, 2020 7.394 8.397 7.246 8.021 2,389,387 +0.96(+13.65%)
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.