Ecopetrol S.A. ADR (NY: EC )

14.65 USD +0.04 (+0.27%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.67 11.75 11.47 11.64 1,085,700 -0.11(-0.94%)
Jul 30, 2020 11.76 11.82 11.46 11.75 1,164,182 -0.37(-3.05%)
Jul 29, 2020 12.00 12.16 11.93 12.12 559,567 +0.23(+1.93%)
Jul 28, 2020 12.28 12.28 11.78 11.89 653,320 -0.31(-2.54%)
Jul 27, 2020 11.99 12.20 11.91 12.20 651,205 +0.13(+1.08%)
Jul 24, 2020 12.14 12.14 11.97 12.07 521,200 -0.06(-0.49%)
Jul 23, 2020 12.17 12.26 12.03 12.13 822,255 -0.12(-0.98%)
Jul 22, 2020 12.26 12.30 12.14 12.25 648,475 -0.13(-1.05%)
Jul 21, 2020 11.93 12.47 11.93 12.38 807,414 +0.66(+5.63%)
Jul 20, 2020 12.04 12.11 11.62 11.72 1,161,402 -0.36(-2.98%)
Jul 17, 2020 11.85 12.21 11.78 12.08 1,539,300 +0.23(+1.94%)
Jul 16, 2020 11.80 11.96 11.58 11.85 627,197 -0.04(-0.34%)
Jul 15, 2020 12.08 12.21 11.74 11.89 1,025,182 -0.02(-0.17%)
Jul 14, 2020 11.33 11.91 11.31 11.91 857,840 +0.45(+3.93%)
Jul 13, 2020 11.47 11.61 11.41 11.46 783,075 +0.03(+0.26%)
Jul 10, 2020 11.15 11.46 11.11 11.43 523,500 +0.26(+2.33%)
Jul 09, 2020 11.40 11.44 11.05 11.17 1,081,917 -0.25(-2.19%)
Jul 08, 2020 11.33 11.45 11.26 11.42 775,064 +0.15(+1.33%)
Jul 07, 2020 11.38 11.47 11.23 11.27 948,363 -0.28(-2.42%)
Jul 06, 2020 11.70 11.70 11.37 11.55 661,393 +0.17(+1.49%)
Jul 02, 2020 11.38 11.54 11.20 11.38 673,200 +0.28(+2.52%)
Jul 01, 2020 11.27 11.39 11.08 11.10 584,253 -0.03(-0.27%)
Jun 30, 2020 11.05 11.21 10.86 11.13 863,428 +0.00(+0.00%)
Jun 29, 2020 11.06 11.22 10.87 11.13 258,801 +0.14(+1.27%)
Jun 26, 2020 11.12 11.17 10.89 10.99 663,500 -0.31(-2.74%)
Jun 25, 2020 10.98 11.30 10.93 11.30 865,395 +0.27(+2.45%)
Jun 24, 2020 11.47 11.47 10.88 11.03 771,348 -0.60(-5.16%)
Jun 23, 2020 11.42 11.76 11.42 11.63 738,340 +0.42(+3.75%)
Jun 22, 2020 11.19 11.38 11.11 11.21 550,876 -0.10(-0.88%)
Jun 19, 2020 11.67 11.71 11.31 11.31 1,040,700 -0.02(-0.18%)
Jun 18, 2020 11.30 11.63 11.21 11.33 549,943 -0.12(-1.05%)
Jun 17, 2020 11.98 12.03 11.39 11.45 1,012,739 -0.50(-4.18%)
Jun 16, 2020 11.71 12.12 11.63 11.95 1,124,997 +0.75(+6.70%)
Jun 15, 2020 10.89 11.44 10.61 11.20 929,855 -0.15(-1.32%)
Jun 12, 2020 11.51 11.51 11.02 11.35 844,400 +0.36(+3.28%)
Jun 11, 2020 11.86 12.02 10.98 10.99 1,140,403 -1.58(-12.57%)
Jun 10, 2020 12.95 12.95 12.51 12.57 1,233,476 -0.52(-3.97%)
Jun 09, 2020 13.00 13.26 12.64 13.09 1,321,190 -0.39(-2.89%)
Jun 08, 2020 13.56 13.62 13.02 13.48 964,875 +0.33(+2.51%)
Jun 05, 2020 12.49 13.18 12.49 13.15 1,440,100 +1.15(+9.58%)
Jun 04, 2020 11.82 12.03 11.70 12.00 919,654 +0.07(+0.59%)
Jun 03, 2020 11.51 11.93 11.44 11.93 1,013,061 +0.64(+5.67%)
Jun 02, 2020 10.90 11.29 10.83 11.29 1,081,017 +0.52(+4.83%)
Jun 01, 2020 10.36 10.86 10.36 10.77 1,433,180 +0.36(+3.46%)
May 29, 2020 10.52 10.57 10.25 10.41 2,431,700 -0.13(-1.23%)
May 28, 2020 10.89 10.91 10.53 10.54 1,120,506 -0.24(-2.23%)
May 27, 2020 10.78 10.79 10.37 10.78 1,398,728 +0.15(+1.41%)
May 26, 2020 10.77 10.89 10.60 10.63 896,613 +0.11(+1.05%)
May 22, 2020 10.36 10.54 10.19 10.52 635,400 -0.02(-0.19%)
May 21, 2020 10.68 10.77 10.40 10.54 583,868 -0.12(-1.13%)
May 20, 2020 10.58 10.80 10.56 10.66 700,961 +0.36(+3.50%)
May 19, 2020 10.65 10.69 10.23 10.30 1,798,157 -0.25(-2.37%)
May 18, 2020 10.42 10.72 10.20 10.55 2,819,032 +0.62(+6.24%)
May 15, 2020 9.800 10.15 9.770 9.930 985,600 +0.14(+1.43%)
May 14, 2020 9.550 10.04 9.360 9.790 961,444 +0.08(+0.82%)
May 13, 2020 10.31 10.31 9.580 9.710 1,593,840 -0.57(-5.54%)
May 12, 2020 10.65 10.77 10.28 10.28 1,013,720 -0.27(-2.56%)
May 11, 2020 10.55 10.69 10.46 10.55 1,078,728 -0.16(-1.49%)
May 08, 2020 10.35 10.72 10.28 10.71 1,096,700 +0.69(+6.89%)
May 07, 2020 9.960 10.29 9.910 10.02 1,390,876 +0.26(+2.66%)
May 06, 2020 9.900 10.06 9.700 9.760 1,101,688 -0.31(-3.08%)
May 05, 2020 10.36 10.58 9.950 10.07 1,426,668 +0.19(+1.92%)
May 04, 2020 9.230 9.950 9.230 9.880 1,234,143 +0.47(+4.99%)
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.