Ecopetrol S.A. ADR (NY: EC )

10.36 +0.40 (+4.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.279 6.279 6.279 0 -0.02(-0.33%)
Dec 29, 2016 6.321 6.362 6.286 6.300 522,096 -0.01(-0.22%)
Dec 28, 2016 6.342 6.383 6.251 6.314 402,198 -0.02(-0.33%)
Dec 27, 2016 6.224 6.349 6.224 6.335 555,584 +0.16(+2.58%)
Dec 23, 2016 6.175 6.175 6.175 0 -0.09(-1.44%)
Dec 22, 2016 6.355 6.383 6.265 6.265 660,740 -0.12(-1.85%)
Dec 21, 2016 6.439 6.473 6.362 6.383 602,369 -0.03(-0.54%)
Dec 20, 2016 6.404 6.487 6.390 6.418 993,479 +0.04(+0.65%)
Dec 19, 2016 6.314 6.390 6.293 6.376 1,027,020 +0.07(+1.10%)
Dec 16, 2016 6.286 6.356 6.241 6.307 911,364 +0.07(+1.11%)
Dec 15, 2016 6.161 6.244 5.974 6.237 1,263,781 +0.01(+0.11%)
Dec 14, 2016 6.258 6.342 6.220 6.231 2,467,672 -0.08(-1.32%)
Dec 13, 2016 6.293 6.349 6.241 6.314 1,031,468 +0.09(+1.45%)
Dec 12, 2016 6.251 6.317 6.189 6.224 3,260,812 +0.16(+2.63%)
Dec 09, 2016 5.904 6.113 5.904 6.064 777,226 +0.09(+1.51%)
Dec 08, 2016 6.085 6.085 5.915 5.974 1,850,356 -0.08(-1.26%)
Dec 07, 2016 6.120 6.133 6.012 6.050 1,424,778 +0.01(+0.11%)
Dec 06, 2016 5.911 6.106 5.911 6.043 1,756,371 +0.08(+1.28%)
Dec 05, 2016 6.022 6.113 5.967 5.967 1,799,571 +0.01(+0.23%)
Dec 02, 2016 5.967 6.071 5.950 5.953 1,322,146 -0.01(-0.12%)
Dec 01, 2016 6.085 6.213 5.943 5.960 2,163,882 +0.02(+0.35%)
Nov 30, 2016 5.724 5.988 5.717 5.939 3,506,379 +0.49(+9.04%)
Nov 29, 2016 5.537 5.585 5.440 5.447 1,090,948 -0.22(-3.80%)
Nov 28, 2016 5.676 5.745 5.641 5.662 1,186,840 +0.01(+0.25%)
Nov 25, 2016 5.662 5.731 5.634 5.648 421,298 -0.07(-1.21%)
Nov 23, 2016 5.717 5.717 5.717 0 -0.06(-0.96%)
Nov 22, 2016 5.849 5.856 5.696 5.773 1,285,959 -0.05(-0.83%)
Nov 21, 2016 5.731 5.828 5.731 5.821 1,375,884 +0.23(+4.09%)
Nov 18, 2016 5.696 5.717 5.558 5.592 1,126,131 -0.06(-1.10%)
Nov 17, 2016 5.793 5.821 5.627 5.655 1,604,793 +0.01(+0.12%)
Nov 16, 2016 5.731 5.780 5.634 5.648 1,590,853 -0.13(-2.28%)
Nov 15, 2016 5.634 5.814 5.627 5.780 2,112,016 +0.24(+4.26%)
Nov 14, 2016 5.467 5.571 5.467 5.544 1,063,986 +0.06(+1.14%)
Nov 11, 2016 5.578 5.606 5.308 5.481 2,271,487 -0.19(-3.30%)
Nov 10, 2016 6.043 6.043 5.662 5.669 1,545,395 -0.40(-6.63%)
Nov 09, 2016 5.932 6.106 5.932 6.071 717,036 -0.03(-0.57%)
Nov 08, 2016 6.015 6.161 5.995 6.106 704,437 +0.05(+0.80%)
Nov 07, 2016 5.967 6.071 5.911 6.057 777,590 +0.17(+2.95%)
Nov 04, 2016 5.828 5.922 5.800 5.884 1,350,775 +0.01(+0.24%)
Nov 03, 2016 5.946 6.015 5.870 5.870 1,028,969 -0.05(-0.82%)
Nov 02, 2016 5.967 6.019 5.911 5.918 4,151,967 -0.12(-2.07%)
Nov 01, 2016 6.092 6.161 5.988 6.043 1,631,661 +0.01(+0.23%)
Oct 31, 2016 6.085 6.120 6.009 6.029 986,552 -0.10(-1.70%)
Oct 28, 2016 6.279 6.314 6.113 6.133 1,165,764 -0.15(-2.32%)
Oct 27, 2016 6.300 6.314 6.213 6.279 1,083,655 +0.03(+0.44%)
Oct 26, 2016 6.224 6.303 6.141 6.251 1,911,848 -0.06(-0.99%)
Oct 25, 2016 6.328 6.397 6.296 6.314 834,567 -0.03(-0.55%)
Oct 24, 2016 6.349 6.439 6.276 6.349 1,450,655 -0.02(-0.33%)
Oct 21, 2016 6.314 6.390 6.300 6.369 823,540 +0.00(+0.00%)
Oct 20, 2016 6.439 6.470 6.362 6.369 1,011,205 -0.13(-2.03%)
Oct 19, 2016 6.473 6.605 6.453 6.501 1,685,166 +0.09(+1.41%)
Oct 18, 2016 6.217 6.411 6.217 6.411 1,550,521 +0.28(+4.64%)
Oct 17, 2016 6.258 6.276 6.078 6.126 1,107,043 -0.15(-2.32%)
Oct 14, 2016 6.335 6.376 6.227 6.272 1,036,998 -0.03(-0.44%)
Oct 13, 2016 6.210 6.321 6.168 6.300 1,238,897 +0.03(+0.55%)
Oct 12, 2016 6.286 6.314 6.184 6.265 836,650 -0.05(-0.77%)
Oct 11, 2016 6.425 6.432 6.279 6.314 902,322 -0.14(-2.15%)
Oct 10, 2016 6.342 6.487 6.342 6.453 736,519 +0.22(+3.45%)
Oct 07, 2016 6.335 6.390 6.237 6.237 896,763 -0.08(-1.32%)
Oct 06, 2016 6.224 6.355 6.217 6.321 1,350,117 +0.10(+1.67%)
Oct 05, 2016 6.064 6.224 5.988 6.217 2,002,830 +0.24(+4.06%)
Oct 04, 2016 6.071 6.071 5.918 5.974 1,388,513 -0.06(-0.92%)
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.