Ecopetrol S.A. ADR (NY: EC )

10.85 +0.15 (+1.40%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.71 10.82 10.11 10.45 1,860,984 -0.18(-1.69%)
Apr 29, 2020 10.66 10.89 10.57 10.63 2,436,906 +0.36(+3.51%)
Apr 28, 2020 9.740 10.31 9.700 10.27 1,811,620 +0.53(+5.44%)
Apr 27, 2020 9.400 9.850 9.121 9.740 1,301,755 +0.23(+2.42%)
Apr 24, 2020 9.770 9.850 9.210 9.510 1,527,400 -0.33(-3.35%)
Apr 23, 2020 9.750 10.02 9.610 9.840 1,307,703 +0.37(+3.91%)
Apr 22, 2020 9.390 9.730 9.310 9.470 1,849,397 +0.47(+5.22%)
Apr 21, 2020 9.260 9.300 8.700 9.000 1,952,513 -1.51(-14.37%)
Apr 20, 2020 10.29 10.98 10.02 10.51 1,754,163 -0.42(-3.84%)
Apr 17, 2020 10.66 11.01 10.52 10.93 1,353,600 +0.32(+3.02%)
Apr 16, 2020 10.68 10.90 10.40 10.61 1,048,938 -0.10(-0.93%)
Apr 15, 2020 10.78 10.85 10.24 10.71 910,791 -0.72(-6.30%)
Apr 14, 2020 11.54 11.72 11.33 11.43 1,167,365 -0.14(-1.21%)
Apr 13, 2020 12.24 12.33 11.51 11.57 1,783,270 -0.35(-2.94%)
Apr 09, 2020 12.59 12.67 11.32 11.92 1,345,400 -0.09(-0.75%)
Apr 08, 2020 11.51 12.11 11.30 12.01 1,422,237 +0.68(+6.00%)
Apr 07, 2020 11.90 12.17 11.24 11.33 1,128,841 +0.10(+0.89%)
Apr 06, 2020 11.43 11.50 10.95 11.23 1,091,787 +0.07(+0.63%)
Apr 03, 2020 10.50 11.31 10.38 11.16 2,141,500 +0.92(+8.98%)
Apr 02, 2020 9.440 10.72 9.250 10.24 1,871,645 +1.23(+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.