Ecopetrol S.A. ADR (NY: EC )

15.69 USD +0.21 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 15.57 15.75 15.50 15.69 623,125 +0.21(+1.36%)
Oct 14, 2021 15.70 15.76 15.44 15.48 366,164 -0.06(-0.39%)
Oct 13, 2021 15.58 15.70 15.42 15.54 562,324 -0.08(-0.51%)
Oct 12, 2021 15.59 15.81 15.53 15.62 468,044 -0.02(-0.13%)
Oct 11, 2021 15.77 15.91 15.62 15.64 482,206 +0.15(+0.97%)
Oct 08, 2021 15.30 15.54 15.24 15.49 619,635 +0.32(+2.11%)
Oct 07, 2021 14.84 15.30 14.84 15.17 731,436 +0.35(+2.36%)
Oct 06, 2021 14.86 14.86 14.50 14.82 950,499 -0.06(-0.40%)
Oct 05, 2021 15.10 15.12 14.88 14.88 597,102 -0.04(-0.27%)
Oct 04, 2021 14.68 15.06 14.68 14.92 1,104,428 +0.29(+1.98%)
Oct 01, 2021 14.46 14.74 14.42 14.63 867,193 +0.28(+1.95%)
Sep 30, 2021 14.12 14.38 14.01 14.35 1,197,883 +0.25(+1.77%)
Sep 29, 2021 14.03 14.21 13.98 14.10 484,530 +0.04(+0.28%)
Sep 28, 2021 14.12 14.42 13.93 14.06 1,261,124 +0.10(+0.72%)
Sep 27, 2021 13.45 14.07 13.41 13.96 2,133,556 +0.72(+5.44%)
Sep 24, 2021 13.43 13.45 13.23 13.24 349,643 -0.26(-1.93%)
Sep 23, 2021 13.40 13.60 13.39 13.50 523,880 +0.17(+1.28%)
Sep 22, 2021 13.32 13.46 13.22 13.33 743,134 +0.19(+1.45%)
Sep 21, 2021 13.21 13.23 13.05 13.14 668,508 +0.06(+0.46%)
Sep 20, 2021 13.05 13.18 12.96 13.08 1,209,790 -0.25(-1.88%)
Sep 17, 2021 13.51 13.60 13.32 13.33 1,076,157 -0.34(-2.49%)
Sep 16, 2021 13.63 13.68 13.36 13.67 917,772 +0.00(+0.00%)
Sep 15, 2021 13.29 13.80 13.29 13.67 1,136,298 +0.39(+2.94%)
Sep 14, 2021 13.66 13.66 13.16 13.28 1,046,997 -0.19(-1.41%)
Sep 13, 2021 13.42 13.59 13.37 13.47 1,032,470 +0.21(+1.58%)
Sep 10, 2021 13.38 13.59 13.21 13.26 1,126,847 -0.07(-0.53%)
Sep 09, 2021 13.54 13.54 13.21 13.33 868,401 -0.15(-1.11%)
Sep 08, 2021 13.72 13.82 13.47 13.48 997,947 -0.21(-1.53%)
Sep 07, 2021 13.65 13.89 13.65 13.69 708,834 -0.14(-1.01%)
Sep 03, 2021 14.12 14.13 13.76 13.83 594,418 -0.24(-1.71%)
Sep 02, 2021 13.90 14.15 13.90 14.07 560,905 +0.28(+2.03%)
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.