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, 2018 11.79 11.90 11.50 11.56 770,096 -0.18(-1.55%)
Dec 28, 2018 12.14 12.21 11.70 11.74 889,239 -0.33(-2.71%)
Dec 27, 2018 11.84 12.07 11.65 12.07 953,664 -0.09(-0.78%)
Dec 26, 2018 11.14 12.17 11.10 12.16 1,117,483 +1.03(+9.22%)
Dec 24, 2018 11.64 11.70 11.13 11.13 556,135 -0.63(-5.32%)
Dec 21, 2018 11.93 12.07 11.69 11.76 1,428,059 -0.23(-1.94%)
Dec 20, 2018 12.43 12.57 11.93 11.99 1,855,514 -0.60(-4.79%)
Dec 19, 2018 12.87 13.11 12.58 12.60 1,597,995 -0.12(-0.97%)
Dec 18, 2018 13.07 13.07 12.72 12.72 2,145,317 -0.40(-3.05%)
Dec 17, 2018 13.31 13.35 13.00 13.12 1,319,937 -0.24(-1.80%)
Dec 14, 2018 13.44 13.50 13.22 13.36 821,629 -0.24(-1.77%)
Dec 13, 2018 13.76 14.05 13.52 13.60 1,506,634 -0.25(-1.84%)
Dec 12, 2018 13.94 14.23 13.78 13.86 1,403,382 +0.24(+1.76%)
Dec 11, 2018 14.10 14.16 13.53 13.62 1,552,373 -0.16(-1.16%)
Dec 10, 2018 14.07 14.13 13.66 13.78 1,178,600 -0.48(-3.37%)
Dec 07, 2018 14.47 14.77 14.21 14.26 1,345,196 +0.15(+1.08%)
Dec 06, 2018 13.97 14.34 13.78 14.10 2,874,059 -0.23(-1.62%)
Dec 04, 2018 14.82 14.95 14.25 14.34 2,208,188 -0.55(-3.71%)
Dec 03, 2018 14.47 14.93 14.44 14.89 1,648,036 +0.91(+6.51%)
Nov 30, 2018 13.86 14.14 13.69 13.98 1,047,133 +0.03(+0.21%)
Nov 29, 2018 13.86 14.11 13.81 13.95 7,512,469 +0.14(+1.00%)
Nov 28, 2018 13.89 13.89 13.44 13.81 1,635,443 -0.12(-0.89%)
Nov 27, 2018 13.71 14.05 13.64 13.94 1,424,487 +0.21(+1.54%)
Nov 26, 2018 13.83 13.96 13.67 13.72 1,438,656 +0.12(+0.91%)
Nov 23, 2018 13.70 13.72 13.45 13.60 985,020 -0.75(-5.22%)
Nov 21, 2018 14.35 14.35 14.35 0 +0.39(+2.76%)
Nov 20, 2018 14.37 14.39 13.86 13.96 2,603,105 -0.65(-4.43%)
Nov 19, 2018 14.77 14.90 14.53 14.61 1,765,619 -0.39(-2.62%)
Nov 16, 2018 15.10 15.31 14.96 15.01 1,077,915 -0.01(-0.05%)
Nov 15, 2018 14.78 15.04 14.74 15.01 1,253,729 +0.16(+1.08%)
Nov 14, 2018 15.02 15.20 14.66 14.85 1,417,999 +0.17(+1.14%)
Nov 13, 2018 15.36 15.48 14.62 14.69 2,956,360 -0.76(-4.90%)
Nov 12, 2018 16.13 16.23 15.41 15.44 1,903,539 -0.54(-3.37%)
Nov 09, 2018 15.46 16.07 15.32 15.98 2,077,365 +0.21(+1.34%)
Nov 08, 2018 16.29 16.36 15.77 15.77 1,199,210 -0.50(-3.09%)
Nov 07, 2018 16.21 16.36 15.81 16.27 1,566,259 +0.37(+2.33%)
Nov 06, 2018 16.25 16.28 15.65 15.90 2,082,399 -0.25(-1.53%)
Nov 05, 2018 15.91 16.17 15.85 16.15 1,242,163 +0.46(+2.92%)
Nov 02, 2018 15.99 16.30 15.47 15.69 2,222,892 -0.20(-1.24%)
Nov 01, 2018 16.97 17.18 15.71 15.89 3,335,447 -1.04(-6.15%)
Oct 31, 2018 17.26 17.36 16.87 16.93 1,041,049 -0.14(-0.81%)
Oct 30, 2018 16.76 17.17 16.56 17.06 2,030,575 +0.25(+1.47%)
Oct 29, 2018 17.26 17.42 16.66 16.82 2,021,699 -0.35(-2.03%)
Oct 26, 2018 16.82 17.35 16.66 17.17 1,256,011 +0.05(+0.30%)
Oct 25, 2018 17.20 17.24 16.69 17.12 2,035,569 +0.20(+1.20%)
Oct 24, 2018 18.19 18.30 16.90 16.91 4,160,315 -1.09(-6.06%)
Oct 23, 2018 18.27 18.57 17.80 18.00 4,846,875 -0.77(-4.11%)
Oct 22, 2018 18.85 18.85 18.51 18.77 3,381,689 +0.15(+0.82%)
Oct 19, 2018 18.60 18.89 18.51 18.62 931,427 +0.17(+0.95%)
Oct 18, 2018 18.56 18.81 18.37 18.45 1,668,683 -0.39(-2.05%)
Oct 17, 2018 18.64 18.96 18.45 18.83 1,714,782 +0.12(+0.62%)
Oct 16, 2018 18.04 18.75 18.04 18.72 2,231,919 +0.72(+4.00%)
Oct 15, 2018 18.68 18.82 17.97 18.00 1,213,258 -0.56(-3.02%)
Oct 12, 2018 18.59 18.88 18.40 18.56 1,646,006 +0.25(+1.39%)
Oct 11, 2018 18.42 18.80 18.25 18.30 3,128,665 -0.39(-2.10%)
Oct 10, 2018 19.45 19.51 18.62 18.69 2,091,571 -0.76(-3.93%)
Oct 09, 2018 19.17 19.56 19.09 19.46 1,086,390 +0.36(+1.91%)
Oct 08, 2018 19.17 19.36 18.88 19.09 1,037,384 -0.31(-1.58%)
Oct 05, 2018 19.51 19.66 19.20 19.40 1,256,835 -0.15(-0.74%)
Oct 04, 2018 20.01 20.02 19.51 19.55 1,315,005 -0.52(-2.61%)
Oct 03, 2018 19.85 20.14 19.66 20.07 948,458 +0.32(+1.62%)
Oct 02, 2018 20.12 20.35 19.61 19.75 1,095,528 -0.37(-1.84%)
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.