Ecopetrol S.A. ADR (NY: EC )

10.21 -0.15 (-1.50%)
Streaming Delayed Price Updated: 2:36 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.62 15.73 15.04 15.13 1,014,165 -0.42(-2.70%)
Apr 28, 2022 15.62 15.62 15.15 15.55 861,864 -0.04(-0.24%)
Apr 27, 2022 15.41 15.62 15.10 15.59 1,373,965 +0.22(+1.46%)
Apr 26, 2022 15.69 15.71 15.35 15.36 1,025,006 -0.19(-1.20%)
Apr 25, 2022 15.70 15.70 15.11 15.55 1,709,660 -0.58(-3.58%)
Apr 22, 2022 16.17 16.31 16.06 16.13 1,075,978 -0.16(-0.97%)
Apr 21, 2022 16.84 16.97 16.21 16.28 1,248,896 -0.53(-3.16%)
Apr 20, 2022 16.70 16.83 16.51 16.82 922,968 +0.17(+1.01%)
Apr 19, 2022 16.69 16.76 16.38 16.65 1,314,751 -0.02(-0.12%)
Apr 18, 2022 17.01 17.07 16.50 16.67 1,529,335 -0.27(-1.58%)
Apr 14, 2022 16.64 16.95 16.44 16.93 1,168,368 +0.32(+1.92%)
Apr 13, 2022 16.60 16.77 16.33 16.62 1,375,076 +0.16(+1.00%)
Apr 12, 2022 16.54 16.83 16.38 16.45 975,074 +0.23(+1.43%)
Apr 11, 2022 16.49 16.50 16.19 16.22 1,028,566 -0.27(-1.62%)
Apr 08, 2022 16.61 16.68 16.41 16.49 1,192,663 -0.04(-0.26%)
Apr 07, 2022 16.31 16.55 16.14 16.53 903,707 +0.20(+1.21%)
Apr 06, 2022 16.78 16.88 16.31 16.33 1,212,040 -0.31(-1.86%)
Apr 05, 2022 16.48 16.80 16.48 16.64 1,328,022 +0.26(+1.58%)
Apr 04, 2022 16.34 16.68 16.25 16.38 855,895 +0.07(+0.42%)
Apr 01, 2022 16.19 16.44 16.05 16.31 1,690,524 +0.28(+1.77%)
Mar 31, 2022 15.97 16.16 15.87 16.03 1,482,964 -0.19(-1.17%)
Mar 30, 2022 16.10 16.35 16.06 16.22 960,652 +0.18(+1.13%)
Mar 29, 2022 15.68 16.06 15.62 16.04 1,646,549 +0.07(+0.43%)
Mar 28, 2022 16.10 16.22 15.81 15.97 1,346,939 -0.41(-2.53%)
Mar 25, 2022 16.10 16.46 16.06 16.38 1,215,405 +0.22(+1.39%)
Mar 24, 2022 16.08 16.16 15.81 16.16 1,319,195 +0.08(+0.48%)
Mar 23, 2022 15.69 16.49 15.62 16.08 2,935,363 +0.70(+4.54%)
Mar 22, 2022 15.56 15.56 15.21 15.38 918,862 -0.11(-0.72%)
Mar 21, 2022 15.03 15.59 15.03 15.50 1,397,186 +0.70(+4.72%)
Mar 18, 2022 15.03 15.04 14.69 14.80 1,530,603 -0.29(-1.94%)
Mar 17, 2022 14.64 15.10 14.61 15.09 1,722,501 +0.73(+5.10%)
Mar 16, 2022 14.44 14.64 14.12 14.36 1,414,471 -0.01(-0.06%)
Mar 15, 2022 14.08 14.41 13.75 14.37 1,857,155 -0.19(-1.30%)
Mar 14, 2022 15.22 15.27 14.47 14.56 2,558,534 -0.80(-5.22%)
Mar 11, 2022 15.06 15.50 15.02 15.36 1,958,031 +0.14(+0.91%)
Mar 10, 2022 15.19 15.44 15.11 15.22 2,614,251 +0.09(+0.57%)
Mar 09, 2022 15.09 15.38 14.89 15.13 1,657,439 -0.40(-2.55%)
Mar 08, 2022 15.72 15.86 15.02 15.53 2,849,719 +0.11(+0.73%)
Mar 07, 2022 15.14 15.43 15.08 15.42 2,775,722 +0.32(+2.11%)
Mar 04, 2022 14.78 15.12 14.69 15.10 1,982,465 +0.35(+2.40%)
Mar 03, 2022 14.26 14.79 14.17 14.75 1,175,283 +0.41(+2.82%)
Mar 02, 2022 14.37 14.83 14.11 14.34 1,771,744 +0.06(+0.42%)
Mar 01, 2022 14.18 14.77 14.09 14.28 1,787,478 +0.34(+2.47%)
Feb 28, 2022 13.34 13.95 13.34 13.94 1,808,376 +0.47(+3.45%)
Feb 25, 2022 13.42 13.49 13.29 13.47 1,149,895 +0.05(+0.39%)
Feb 24, 2022 13.53 13.70 13.22 13.42 1,672,238 -0.03(-0.19%)
Feb 23, 2022 13.37 13.57 13.23 13.44 1,142,758 +0.16(+1.23%)
Feb 22, 2022 13.38 13.51 13.16 13.28 2,352,423 +0.22(+1.65%)
Feb 18, 2022 13.07 0 -0.15(-1.11%)
Feb 17, 2022 13.24 13.28 13.04 13.21 892,596 +0.01(+0.07%)
Feb 16, 2022 12.83 13.32 12.77 13.20 3,308,264 +0.46(+3.58%)
Feb 15, 2022 12.63 12.76 12.54 12.75 2,090,155 -0.09(-0.74%)
Feb 14, 2022 13.01 13.02 12.71 12.84 1,057,652 -0.19(-1.46%)
Feb 11, 2022 12.63 13.07 12.60 13.03 2,042,330 +0.47(+3.70%)
Feb 10, 2022 12.57 12.97 12.54 12.57 1,742,652 -0.09(-0.75%)
Feb 09, 2022 12.76 12.81 12.63 12.66 599,581 +0.01(+0.07%)
Feb 08, 2022 12.69 12.80 12.58 12.65 1,036,720 -0.13(-1.01%)
Feb 07, 2022 12.69 12.82 12.55 12.78 906,782 +0.09(+0.68%)
Feb 04, 2022 12.57 12.82 12.41 12.69 1,145,554 +0.28(+2.29%)
Feb 03, 2022 12.68 12.41 1,359,223 -0.26(-2.04%)
Feb 02, 2022 12.62 12.76 12.56 12.67 518,587 -0.02(-0.14%)
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.