Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.16 27.26 26.98 27.21 322,594 +0.31(+1.14%)
Jan 28, 2011 27.14 27.14 26.70 26.90 260,164 -0.07(-0.26%)
Jan 27, 2011 27.42 27.44 26.90 26.97 341,500 -0.18(-0.66%)
Jan 26, 2011 26.60 27.19 26.45 27.15 222,995 +0.80(+3.04%)
Jan 25, 2011 26.98 27.08 26.27 26.35 283,992 -0.60(-2.22%)
Jan 24, 2011 27.43 27.67 26.94 26.95 223,681 -0.25(-0.94%)
Jan 21, 2011 27.27 27.37 27.09 27.20 168,429 +0.20(+0.75%)
Jan 20, 2011 27.75 27.75 26.79 27.00 215,602 -0.73(-2.64%)
Jan 19, 2011 27.95 28.13 27.54 27.73 313,222 -0.16(-0.57%)
Jan 18, 2011 27.78 27.93 27.40 27.89 349,316 +0.48(+1.74%)
Jan 14, 2011 27.55 27.77 27.25 27.41 257,406 -0.07(-0.25%)
Jan 13, 2011 27.09 27.48 27.09 27.48 389,410 +0.59(+2.18%)
Jan 12, 2011 26.74 27.05 26.74 26.90 493,427 +0.64(+2.42%)
Jan 11, 2011 26.37 26.43 26.09 26.26 426,250 +0.20(+0.76%)
Jan 10, 2011 26.10 26.48 25.81 26.06 447,051 -0.02(-0.07%)
Jan 07, 2011 26.22 26.29 25.83 26.08 618,961 +0.10(+0.39%)
Jan 06, 2011 26.42 26.90 25.81 25.98 537,801 -0.30(-1.14%)
Jan 05, 2011 26.95 26.95 26.20 26.28 520,661 -0.27(-1.01%)
Jan 04, 2011 27.05 27.05 26.24 26.54 528,727 -0.52(-1.93%)
Jan 03, 2011 27.61 27.61 26.71 27.07 526,957 -0.70(-2.52%)
Dec 31, 2010 27.46 27.80 27.37 27.77 172,815 +0.38(+1.37%)
Dec 30, 2010 27.33 27.86 27.01 27.39 384,284 +0.29(+1.06%)
Dec 29, 2010 26.44 27.46 26.19 27.11 277,506 +0.69(+2.60%)
Dec 28, 2010 26.37 26.42 25.86 26.42 474,297 -0.34(-1.26%)
Dec 27, 2010 26.72 26.96 26.38 26.75 243,952 +0.03(+0.12%)
Dec 23, 2010 27.11 27.12 26.70 26.72 160,361 -0.39(-1.43%)
Dec 22, 2010 26.65 27.14 26.51 27.11 275,963 +0.61(+2.31%)
Dec 21, 2010 26.68 26.69 26.37 26.50 191,514 +0.17(+0.63%)
Dec 20, 2010 25.99 26.63 25.99 26.33 271,367 +0.27(+1.03%)
Dec 17, 2010 27.18 27.18 26.07 26.07 961,455 -0.99(-3.67%)
Dec 16, 2010 27.30 27.35 26.74 27.06 291,101 -0.06(-0.21%)
Dec 15, 2010 27.88 28.04 27.00 27.12 370,782 -0.83(-2.96%)
Dec 14, 2010 27.65 28.28 27.65 27.95 436,452 +0.64(+2.33%)
Dec 13, 2010 27.73 27.98 27.27 27.31 507,276 -0.55(-1.99%)
Dec 10, 2010 27.66 27.90 27.02 27.86 330,746 +0.36(+1.32%)
Dec 09, 2010 27.16 27.51 27.07 27.50 345,795 +0.46(+1.72%)
Dec 08, 2010 27.32 27.42 26.65 27.04 362,863 +0.04(+0.17%)
Dec 07, 2010 27.98 28.39 26.93 26.99 544,278 -0.49(-1.78%)
Dec 06, 2010 27.26 27.49 26.97 27.48 413,389 +0.82(+3.08%)
Dec 03, 2010 27.26 27.26 26.53 26.66 724,155 -0.32(-1.18%)
Dec 02, 2010 25.93 27.09 25.83 26.98 662,856 +1.01(+3.90%)
Dec 01, 2010 25.91 25.99 25.27 25.97 741,381 +0.38(+1.47%)
Nov 30, 2010 25.15 25.59 24.73 25.59 569,999 -0.17(-0.67%)
Nov 29, 2010 26.02 26.02 25.08 25.76 900,294 -0.43(-1.63%)
Nov 26, 2010 26.12 26.37 25.96 26.19 485,291 -1.65(-5.92%)
Nov 24, 2010 27.41 27.84 27.84 27.84 172,218 +0.62(+2.29%)
Nov 23, 2010 27.10 27.37 26.97 27.21 222,891 -0.80(-2.84%)
Nov 22, 2010 27.88 28.14 27.56 28.01 547,068 +0.09(+0.32%)
Nov 19, 2010 28.82 28.82 27.75 27.92 641,389 -1.45(-4.92%)
Nov 18, 2010 29.69 30.24 28.94 29.36 585,028 +0.81(+2.85%)
Nov 17, 2010 28.10 28.82 27.91 28.55 371,448 +0.74(+2.68%)
Nov 16, 2010 28.45 28.45 26.43 27.81 1,047,654 -1.49(-5.08%)
Nov 15, 2010 28.90 29.70 28.90 29.29 380,517 +0.44(+1.52%)
Nov 12, 2010 29.41 30.02 28.10 28.86 1,019,026 -1.56(-5.13%)
Nov 11, 2010 31.31 31.43 29.52 30.42 1,183,190 -1.41(-4.44%)
Nov 10, 2010 31.74 32.14 30.98 31.83 536,254 -0.56(-1.73%)
Nov 09, 2010 32.97 32.97 32.31 32.39 396,648 -0.66(-2.00%)
Nov 08, 2010 32.84 33.05 32.03 33.05 472,124 +0.21(+0.64%)
Nov 05, 2010 31.75 32.94 31.60 32.84 360,268 +1.11(+3.49%)
Nov 04, 2010 31.13 31.83 30.85 31.73 404,233 +0.89(+2.89%)
Nov 03, 2010 30.74 31.03 30.46 30.84 294,285 +0.11(+0.35%)
Nov 02, 2010 30.86 30.89 30.47 30.73 166,181 +0.03(+0.08%)
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.