Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.64 16.36 15.45 15.75 3,662,983 +1.48(+10.39%)
May 27, 2022 14.05 14.28 13.89 14.27 1,512,099 +0.21(+1.46%)
May 26, 2022 13.94 14.24 13.94 14.07 1,570,609 +0.15(+1.07%)
May 25, 2022 13.61 13.93 13.61 13.92 1,483,836 +0.32(+2.33%)
May 24, 2022 13.53 13.63 13.31 13.60 1,153,903 -0.04(-0.27%)
May 23, 2022 13.36 13.70 13.20 13.64 1,241,620 +0.42(+3.17%)
May 20, 2022 13.15 13.40 12.87 13.22 1,438,744 +0.27(+2.09%)
May 19, 2022 13.05 13.51 12.95 12.95 2,197,503 -0.26(-1.98%)
May 18, 2022 14.36 14.40 13.14 13.21 2,235,848 -1.14(-7.93%)
May 17, 2022 14.52 14.52 14.29 14.35 1,409,339 +0.04(+0.26%)
May 16, 2022 14.08 14.47 14.08 14.31 1,407,160 +0.19(+1.32%)
May 13, 2022 14.05 14.22 13.97 14.12 1,066,767 +0.21(+1.54%)
May 12, 2022 14.06 14.15 13.70 13.91 1,028,987 -0.19(-1.32%)
May 11, 2022 14.53 14.53 13.99 14.09 1,100,328 -0.04(-0.26%)
May 10, 2022 14.28 14.50 13.81 14.13 1,089,767 +0.06(+0.40%)
May 09, 2022 14.91 14.95 14.06 14.08 1,479,044 -1.07(-7.08%)
May 06, 2022 15.32 15.32 14.95 15.15 827,952 -0.08(-0.55%)
May 05, 2022 16.03 16.03 15.11 15.23 1,228,729 -0.66(-4.16%)
May 04, 2022 15.71 15.94 15.25 15.89 2,694,495 +0.53(+3.46%)
May 03, 2022 15.11 15.43 14.98 15.36 1,658,049 +0.30(+1.98%)
May 02, 2022 14.96 15.14 14.80 15.06 1,296,348 -0.07(-0.43%)
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%)
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.