Ecopetrol S.A. ADR (NY: EC )

9.280 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.00 11.14 10.67 10.86 1,655,536 -0.21(-1.90%)
Jun 29, 2022 11.59 11.69 11.04 11.07 2,565,848 -0.41(-3.57%)
Jun 28, 2022 11.09 11.54 11.01 11.48 3,058,986 +0.51(+4.63%)
Jun 27, 2022 10.53 11.16 10.50 10.97 3,109,170 +0.69(+6.71%)
Jun 24, 2022 10.19 10.48 10.05 10.28 2,011,868 +0.20(+1.94%)
Jun 23, 2022 10.75 10.91 10.06 10.09 3,546,478 -0.67(-6.24%)
Jun 22, 2022 10.95 10.96 10.67 10.76 3,348,041 -0.60(-5.25%)
Jun 21, 2022 11.61 11.88 10.95 11.35 5,004,092 -1.40(-10.96%)
Jun 17, 2022 13.16 13.40 12.67 12.75 6,414,690 -0.65(-4.87%)
Jun 16, 2022 13.50 13.59 13.20 13.40 1,560,038 -0.44(-3.16%)
Jun 15, 2022 13.95 14.04 13.60 13.84 1,153,991 -0.07(-0.47%)
Jun 14, 2022 14.24 14.44 13.72 13.91 1,465,546 -0.16(-1.13%)
Jun 13, 2022 14.65 14.85 13.83 14.07 1,466,500 -0.78(-5.27%)
Jun 10, 2022 15.07 15.12 14.70 14.85 1,165,567 -0.49(-3.22%)
Jun 09, 2022 15.79 15.83 15.32 15.34 1,052,052 -0.58(-3.63%)
Jun 08, 2022 16.38 16.41 15.89 15.92 1,692,444 -0.33(-2.01%)
Jun 07, 2022 15.99 16.26 15.97 16.25 925,272 +0.21(+1.28%)
Jun 06, 2022 16.33 16.35 16.02 16.04 1,226,241 -0.24(-1.49%)
Jun 03, 2022 15.99 16.36 15.94 16.28 1,175,922 +0.23(+1.45%)
Jun 02, 2022 16.14 16.14 15.87 16.05 966,512 -0.09(-0.58%)
Jun 01, 2022 15.97 16.21 15.87 16.14 1,591,940 +0.39(+2.49%)
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%)
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.