Ecopetrol S.A. ADR (NY: EC )

11.45 +0.54 (+4.95%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 14.60 14.83 14.74 807,296 +0.09(+0.61%)
Jan 28, 2022 14.57 14.77 14.40 14.65 929,241 +0.04(+0.27%)
Jan 27, 2022 14.86 14.96 14.51 14.61 644,234 -0.11(-0.75%)
Jan 26, 2022 14.86 15.00 14.69 14.72 1,027,685 +0.05(+0.34%)
Jan 25, 2022 14.08 14.70 13.99 14.67 1,384,483 +0.53(+3.75%)
Jan 24, 2022 14.08 14.28 13.96 14.14 1,438,105 -0.25(-1.74%)
Jan 21, 2022 14.41 14.68 14.28 14.39 1,740,390 -0.16(-1.10%)
Jan 20, 2022 14.79 14.94 14.54 14.55 975,790 -0.38(-2.55%)
Jan 19, 2022 14.83 15.36 14.83 14.93 1,304,158 +0.10(+0.67%)
Jan 18, 2022 14.48 14.99 14.48 14.83 1,941,718 +0.69(+4.88%)
Jan 14, 2022 14.14 0 +0.08(+0.57%)
Jan 13, 2022 13.99 14.10 13.84 14.06 840,048 +0.12(+0.86%)
Jan 12, 2022 13.85 14.18 13.82 13.94 668,185 +0.17(+1.23%)
Jan 11, 2022 13.05 13.81 13.04 13.77 536,700 +0.75(+5.76%)
Jan 10, 2022 13.29 13.37 12.91 13.02 385,926 -0.34(-2.54%)
Jan 07, 2022 13.07 13.37 12.89 13.36 615,459 +0.37(+2.85%)
Jan 06, 2022 13.27 13.31 12.93 12.99 496,027 -0.09(-0.69%)
Jan 05, 2022 13.47 13.64 13.07 13.08 618,439 -0.29(-2.17%)
Jan 04, 2022 13.50 13.59 13.32 13.37 410,493 -0.02(-0.15%)
Jan 03, 2022 12.96 13.41 12.96 13.39 454,167 +0.50(+3.88%)
Dec 31, 2021 13.04 13.08 12.86 12.89 558,747 -0.13(-1.00%)
Dec 30, 2021 13.33 13.44 13.01 13.02 367,888 -0.21(-1.59%)
Dec 29, 2021 13.41 13.45 13.13 13.23 350,148 -0.19(-1.42%)
Dec 28, 2021 13.52 13.67 13.36 13.42 361,543 -0.05(-0.37%)
Dec 27, 2021 13.10 13.47 13.09 13.47 425,376 +0.34(+2.59%)
Dec 23, 2021 13.37 13.45 13.08 13.13 545,323 -0.12(-0.91%)
Dec 22, 2021 12.98 13.27 12.92 13.25 371,471 +0.25(+1.92%)
Dec 21, 2021 12.98 13.16 12.88 13.00 414,309 +0.16(+1.25%)
Dec 20, 2021 12.90 12.99 12.79 12.84 776,363 -0.30(-2.28%)
Dec 17, 2021 12.88 13.41 12.86 13.14 1,278,973 +0.12(+0.92%)
Dec 16, 2021 12.70 13.08 12.70 13.02 912,171 +0.03(+0.23%)
Dec 15, 2021 13.07 13.13 12.84 12.99 743,818 -0.11(-0.84%)
Dec 14, 2021 13.43 13.48 13.07 13.10 497,254 -0.40(-2.96%)
Dec 13, 2021 13.88 13.92 13.49 13.50 558,558 -0.46(-3.30%)
Dec 10, 2021 14.09 14.09 13.82 13.96 467,968 +0.04(+0.29%)
Dec 09, 2021 13.97 14.05 13.82 13.92 444,345 -0.21(-1.49%)
Dec 08, 2021 13.90 14.16 13.87 14.13 395,101 +0.20(+1.44%)
Dec 07, 2021 13.79 14.06 13.79 13.93 602,362 +0.26(+1.90%)
Dec 06, 2021 13.69 13.85 13.54 13.67 673,414 +0.22(+1.64%)
Dec 03, 2021 13.61 13.73 13.38 13.45 718,150 +0.02(+0.15%)
Dec 02, 2021 13.07 13.54 13.07 13.43 1,134,046 +0.38(+2.91%)
Dec 01, 2021 13.17 13.72 12.97 13.05 1,108,117 +0.20(+1.56%)
Nov 30, 2021 12.57 12.95 12.57 12.85 1,775,217 +0.06(+0.47%)
Nov 29, 2021 13.21 13.28 12.72 12.79 1,123,361 -0.02(-0.16%)
Nov 26, 2021 12.98 12.98 12.44 12.81 888,552 -0.67(-4.97%)
Nov 24, 2021 13.49 13.56 13.39 13.48 269,169 -0.05(-0.37%)
Nov 23, 2021 13.47 13.57 13.41 13.53 710,981 +0.16(+1.20%)
Nov 22, 2021 13.58 13.66 13.38 13.37 693,194 -0.16(-1.18%)
Nov 19, 2021 13.69 13.85 13.48 13.53 1,068,215 -0.40(-2.87%)
Nov 18, 2021 13.82 13.95 13.89 13.93 1,124,454 +0.03(+0.22%)
Nov 17, 2021 14.20 14.31 13.86 13.90 993,044 -0.34(-2.39%)
Nov 16, 2021 14.51 14.57 14.24 14.24 689,590 -0.30(-2.06%)
Nov 15, 2021 14.59 14.63 14.39 14.54 666,935 -0.07(-0.48%)
Nov 12, 2021 14.65 14.79 14.54 14.61 420,349 -0.18(-1.22%)
Nov 11, 2021 14.82 15.03 14.66 14.79 732,479 +0.04(+0.27%)
Nov 10, 2021 15.38 14.75 655,579 -0.44(-2.90%)
Nov 09, 2021 15.28 15.28 14.93 15.19 831,500 +0.07(+0.46%)
Nov 08, 2021 14.98 15.12 14.90 15.12 721,880 +0.23(+1.54%)
Nov 05, 2021 15.01 15.01 14.80 14.89 601,255 +0.02(+0.13%)
Nov 04, 2021 15.18 15.43 14.82 14.87 698,486 -0.10(-0.67%)
Nov 03, 2021 14.89 15.04 14.84 14.97 785,465 -0.01(-0.07%)
Nov 02, 2021 15.06 15.21 14.95 14.98 558,731 -0.22(-1.45%)
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.