Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.58 10.96 10.58 10.74 1,695,540 +0.35(+3.37%)
Jul 28, 2022 10.34 10.43 10.02 10.39 1,693,487 +0.21(+2.06%)
Jul 27, 2022 9.970 10.19 9.710 10.18 1,977,076 +0.26(+2.62%)
Jul 26, 2022 9.970 10.15 9.820 9.920 1,670,941 +0.18(+1.85%)
Jul 25, 2022 9.420 9.770 9.360 9.740 2,003,251 +0.41(+4.39%)
Jul 22, 2022 9.650 9.720 9.310 9.330 1,314,849 -0.37(-3.81%)
Jul 21, 2022 9.930 9.960 9.530 9.700 1,376,911 -0.48(-4.72%)
Jul 20, 2022 10.16 10.25 9.940 10.18 1,033,015 -0.02(-0.20%)
Jul 19, 2022 9.850 10.23 9.850 10.20 1,836,556 +0.40(+4.08%)
Jul 18, 2022 9.800 9.990 9.710 9.800 1,882,556 +0.22(+2.30%)
Jul 15, 2022 9.670 9.790 9.490 9.580 1,886,106 +0.06(+0.63%)
Jul 14, 2022 9.730 9.750 9.340 9.520 1,891,292 -0.53(-5.27%)
Jul 13, 2022 9.810 10.16 9.800 10.05 891,615 +0.09(+0.90%)
Jul 12, 2022 9.840 10.12 9.750 9.960 1,666,339 -0.10(-0.99%)
Jul 11, 2022 10.15 10.18 9.910 10.06 1,274,950 -0.32(-3.08%)
Jul 08, 2022 10.37 10.50 10.13 10.38 1,009,136 +0.08(+0.78%)
Jul 07, 2022 10.13 10.42 10.13 10.30 1,094,782 +0.41(+4.15%)
Jul 06, 2022 10.11 10.12 9.591 9.890 1,346,615 -0.30(-2.94%)
Jul 05, 2022 10.86 10.99 9.935 10.19 1,721,436 -0.89(-8.03%)
Jul 01, 2022 10.83 11.08 10.54 11.08 1,286,769 +0.22(+2.03%)
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%)
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.