Ecopetrol S.A. ADR (NY: EC )

11.22 +0.23 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 45.36 45.58 44.66 44.66 472,027 -0.73(-1.61%)
Aug 29, 2013 45.56 46.33 45.21 45.39 285,724 -0.61(-1.33%)
Aug 28, 2013 45.15 46.23 45.15 46.00 414,412 +0.82(+1.81%)
Aug 27, 2013 45.00 45.35 44.95 45.18 549,347 +0.10(+0.22%)
Aug 26, 2013 45.13 45.50 45.08 45.08 154,403 -0.32(-0.70%)
Aug 23, 2013 45.36 45.65 45.32 45.40 131,625 +0.05(+0.11%)
Aug 22, 2013 44.98 45.42 44.98 45.35 127,069 +0.38(+0.85%)
Aug 21, 2013 45.37 45.89 44.90 44.97 213,514 -0.54(-1.19%)
Aug 20, 2013 45.09 45.78 44.84 45.51 317,421 +0.30(+0.66%)
Aug 19, 2013 45.50 45.84 45.09 45.21 121,772 -0.39(-0.86%)
Aug 16, 2013 45.18 45.69 45.06 45.60 113,683 +0.08(+0.18%)
Aug 15, 2013 45.69 45.85 45.22 45.52 310,948 -0.65(-1.41%)
Aug 14, 2013 46.08 46.49 46.08 46.17 333,599 +0.17(+0.37%)
Aug 13, 2013 45.97 46.12 45.65 46.00 184,498 -0.10(-0.22%)
Aug 12, 2013 46.39 46.75 45.87 46.10 239,860 -0.30(-0.65%)
Aug 09, 2013 46.02 46.64 46.00 46.40 199,303 +0.24(+0.52%)
Aug 08, 2013 46.79 47.00 46.01 46.16 387,163 -0.24(-0.52%)
Aug 07, 2013 46.82 46.97 45.76 46.40 400,034 -0.90(-1.90%)
Aug 06, 2013 45.78 47.61 45.78 47.30 420,168 +1.13(+2.45%)
Aug 05, 2013 45.76 46.19 45.76 46.17 172,769 +0.30(+0.65%)
Aug 02, 2013 45.75 46.07 45.57 45.87 301,920 +0.17(+0.37%)
Aug 01, 2013 46.06 46.06 45.07 45.70 469,083 +0.11(+0.24%)
Jul 31, 2013 45.27 45.72 45.01 45.59 509,102 +0.01(+0.02%)
Jul 30, 2013 45.61 45.78 45.36 45.58 335,814 -0.02(-0.04%)
Jul 29, 2013 45.62 45.90 45.56 45.60 148,001 -0.28(-0.61%)
Jul 26, 2013 45.92 46.14 45.29 45.88 213,067 -0.28(-0.61%)
Jul 25, 2013 46.25 46.36 45.94 46.16 350,273 -0.21(-0.45%)
Jul 24, 2013 46.50 46.55 46.05 46.37 331,479 +0.07(+0.15%)
Jul 23, 2013 46.20 46.41 45.54 46.30 345,861 +0.27(+0.59%)
Jul 22, 2013 46.43 46.50 45.71 46.03 266,161 -0.22(-0.48%)
Jul 19, 2013 45.31 46.65 45.21 46.25 684,931 +0.64(+1.40%)
Jul 18, 2013 45.18 45.71 44.88 45.61 495,776 +0.54(+1.20%)
Jul 17, 2013 44.64 45.32 44.35 45.07 681,215 +0.93(+2.11%)
Jul 16, 2013 43.85 44.62 43.52 44.14 492,607 +0.36(+0.82%)
Jul 15, 2013 42.42 43.95 42.34 43.78 352,527 +1.27(+2.99%)
Jul 12, 2013 42.48 42.63 41.94 42.51 321,143 +0.02(+0.05%)
Jul 11, 2013 41.09 42.68 40.96 42.49 392,120 +2.09(+5.17%)
Jul 10, 2013 40.91 41.25 40.38 40.40 377,751 -0.72(-1.75%)
Jul 09, 2013 41.85 41.96 40.92 41.12 454,289 -0.79(-1.88%)
Jul 08, 2013 42.00 42.62 41.88 41.91 202,211 +0.03(+0.07%)
Jul 05, 2013 42.99 43.00 41.39 41.88 687,510 -0.14(-0.33%)
Jul 03, 2013 42.24 42.34 41.55 42.02 276,342 -0.32(-0.76%)
Jul 02, 2013 42.50 43.03 42.30 42.34 523,392 -0.59(-1.37%)
Jul 01, 2013 42.04 42.93 41.92 42.93 333,376 +0.87(+2.07%)
Jun 28, 2013 40.26 42.42 40.26 42.06 630,880 +1.58(+3.90%)
Jun 26, 2013 40.03 40.61 40.03 40.48 311,798 +0.48(+1.20%)
Jun 25, 2013 40.44 40.70 39.90 40.00 428,220 +0.13(+0.33%)
Jun 24, 2013 40.28 40.65 39.85 39.87 465,288 -1.59(-3.84%)
Jun 21, 2013 41.01 41.51 40.57 41.46 391,867 +0.86(+2.12%)
Jun 20, 2013 41.81 42.04 40.52 40.60 710,524 -2.20(-5.14%)
Jun 19, 2013 43.63 44.00 42.79 42.80 484,013 -0.90(-2.06%)
Jun 18, 2013 43.36 43.87 43.22 43.70 312,960 +0.16(+0.37%)
Jun 17, 2013 42.60 43.54 42.60 43.54 398,867 +1.09(+2.57%)
Jun 14, 2013 42.11 42.47 41.78 42.45 480,586 +0.29(+0.69%)
Jun 13, 2013 41.42 42.37 41.37 42.16 618,799 +0.56(+1.35%)
Jun 12, 2013 42.74 43.02 41.39 41.60 761,591 -1.13(-2.64%)
Jun 11, 2013 43.12 43.24 42.62 42.73 548,826 -0.34(-0.79%)
Jun 10, 2013 43.32 43.53 42.85 43.07 297,024 -0.37(-0.85%)
Jun 07, 2013 42.99 43.55 42.99 43.44 380,182 +0.44(+1.02%)
Jun 06, 2013 42.93 43.13 42.78 43.00 378,876 -0.02(-0.05%)
Jun 05, 2013 43.32 43.53 42.99 43.02 480,989 -0.20(-0.46%)
Jun 04, 2013 43.21 43.59 43.00 43.22 684,126 +0.08(+0.19%)
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.