Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.704 4.864 4.864 4.864 571,324 +0.12(+2.64%)
Dec 30, 2015 4.898 4.926 4.739 4.739 682,366 -0.20(-4.07%)
Dec 29, 2015 5.086 5.114 4.898 4.940 621,287 -0.07(-1.39%)
Dec 28, 2015 5.120 5.127 4.901 5.009 900,265 -0.12(-2.43%)
Dec 24, 2015 5.176 5.134 5.134 5.134 454,004 -0.04(-0.80%)
Dec 23, 2015 5.030 5.245 4.989 5.176 1,096,605 +0.31(+6.27%)
Dec 22, 2015 4.780 4.961 4.780 4.871 685,365 +0.10(+2.03%)
Dec 21, 2015 4.767 4.926 4.732 4.774 1,010,604 +0.03(+0.58%)
Dec 18, 2015 4.760 4.898 4.718 4.746 2,065,144 -0.01(-0.15%)
Dec 17, 2015 4.822 4.829 4.676 4.753 1,721,496 -0.08(-1.58%)
Dec 16, 2015 4.857 4.975 4.739 4.829 1,141,168 -0.03(-0.57%)
Dec 15, 2015 4.683 4.947 4.663 4.857 2,262,610 +0.35(+7.69%)
Dec 14, 2015 4.621 4.621 4.465 4.510 2,244,839 -0.11(-2.40%)
Dec 11, 2015 4.774 4.794 4.600 4.621 2,132,116 -0.23(-4.72%)
Dec 10, 2015 4.891 5.020 4.836 4.850 867,284 -0.08(-1.69%)
Dec 09, 2015 4.787 5.058 4.787 4.933 1,548,175 +0.19(+4.10%)
Dec 08, 2015 4.801 4.937 4.711 4.739 2,332,351 -0.15(-2.98%)
Dec 07, 2015 5.037 5.107 4.801 4.885 1,298,875 -0.31(-6.01%)
Dec 04, 2015 5.467 5.481 5.176 5.197 1,603,148 -0.35(-6.26%)
Dec 03, 2015 5.585 5.627 5.495 5.544 1,108,386 +0.01(+0.25%)
Dec 02, 2015 5.655 5.717 5.471 5.530 2,410,662 -0.22(-3.74%)
Dec 01, 2015 5.870 5.898 5.689 5.745 1,244,544 -0.08(-1.31%)
Nov 30, 2015 5.856 5.932 5.759 5.821 2,508,827 -0.03(-0.59%)
Nov 27, 2015 5.960 6.029 5.825 5.856 551,761 -0.18(-2.99%)
Nov 25, 2015 6.057 6.036 6.036 6.036 1,390,405 -0.06(-1.02%)
Nov 24, 2015 6.106 6.231 6.071 6.099 2,740,620 +0.08(+1.38%)
Nov 23, 2015 5.849 6.022 5.780 6.015 1,282,312 +0.12(+2.00%)
Nov 20, 2015 5.939 6.029 5.884 5.898 1,192,642 -0.04(-0.70%)
Nov 19, 2015 6.029 6.182 5.898 5.939 932,675 -0.12(-1.95%)
Nov 18, 2015 5.988 6.161 5.849 6.057 1,562,075 +0.10(+1.63%)
Nov 17, 2015 6.349 6.442 5.932 5.960 1,706,895 -0.40(-6.32%)
Nov 16, 2015 6.022 6.376 5.995 6.362 876,436 +0.31(+5.16%)
Nov 13, 2015 6.106 6.126 5.911 6.050 1,207,917 -0.10(-1.69%)
Nov 12, 2015 6.272 6.307 6.078 6.154 1,855,415 -0.24(-3.69%)
Nov 11, 2015 6.577 6.605 6.328 6.390 1,424,705 -0.19(-2.95%)
Nov 10, 2015 6.591 6.647 6.529 6.584 874,381 -0.05(-0.73%)
Nov 09, 2015 6.723 6.800 6.598 6.633 922,072 -0.12(-1.75%)
Nov 06, 2015 6.744 6.806 6.640 6.751 853,207 -0.08(-1.22%)
Nov 05, 2015 6.827 6.924 6.747 6.834 1,986,558 -0.05(-0.71%)
Nov 04, 2015 7.015 7.056 6.820 6.883 1,428,913 -0.12(-1.68%)
Nov 03, 2015 6.779 7.015 6.737 7.001 1,141,227 +0.27(+4.02%)
Nov 02, 2015 6.446 6.765 6.439 6.730 789,624 +0.26(+4.08%)
Oct 30, 2015 6.480 6.633 6.376 6.466 1,252,862 +0.05(+0.76%)
Oct 29, 2015 6.397 6.612 6.376 6.418 662,461 -0.03(-0.54%)
Oct 28, 2015 6.342 6.577 6.279 6.453 1,278,531 +0.16(+2.54%)
Oct 27, 2015 6.335 6.383 6.182 6.293 1,416,223 -0.15(-2.37%)
Oct 26, 2015 6.529 6.571 6.404 6.446 990,482 -0.08(-1.28%)
Oct 23, 2015 6.536 6.654 6.446 6.529 825,863 -0.06(-0.95%)
Oct 22, 2015 6.446 6.612 6.439 6.591 961,119 +0.19(+3.04%)
Oct 21, 2015 6.564 6.564 6.279 6.397 1,011,368 -0.22(-3.35%)
Oct 20, 2015 6.536 6.702 6.515 6.619 1,164,263 +0.06(+0.95%)
Oct 19, 2015 6.966 6.966 6.460 6.557 1,657,636 -0.46(-6.62%)
Oct 16, 2015 7.112 7.167 6.938 7.022 995,123 -0.08(-1.17%)
Oct 15, 2015 7.022 7.105 6.924 7.105 1,336,030 +0.03(+0.39%)
Oct 14, 2015 7.091 7.153 6.973 7.077 1,195,963 -0.02(-0.29%)
Oct 13, 2015 7.022 7.237 6.952 7.098 1,278,752 -0.01(-0.20%)
Oct 12, 2015 7.334 7.341 6.959 7.112 838,778 -0.20(-2.75%)
Oct 09, 2015 7.438 7.466 7.285 7.313 1,559,854 -0.06(-0.85%)
Oct 08, 2015 7.105 7.382 7.070 7.375 1,699,322 +0.24(+3.30%)
Oct 07, 2015 6.980 7.237 6.931 7.139 2,562,277 +0.26(+3.73%)
Oct 06, 2015 6.543 6.893 6.543 6.883 1,486,858 +0.36(+5.53%)
Oct 05, 2015 6.314 6.522 6.272 6.522 1,993,315 +0.31(+5.03%)
Oct 02, 2015 5.891 6.224 5.891 6.210 1,297,439 +0.26(+4.43%)
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.