Ecopetrol S.A. ADR (NY: EC )

9.650 -0.220 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.86 15.86 15.54 15.63 438,903 -0.24(-1.53%)
Dec 30, 2019 15.85 16.05 15.72 15.88 355,553 +0.04(+0.25%)
Dec 27, 2019 16.00 16.03 15.80 15.84 453,712 -0.04(-0.25%)
Dec 26, 2019 15.89 16.03 15.77 15.88 397,958 +0.08(+0.52%)
Dec 24, 2019 15.79 15.88 15.76 15.80 222,655 +0.08(+0.53%)
Dec 23, 2019 15.47 15.73 15.35 15.71 493,504 +0.31(+1.98%)
Dec 20, 2019 15.40 15.45 15.33 15.41 1,143,810 +0.07(+0.45%)
Dec 19, 2019 15.31 15.48 15.30 15.34 682,105 +0.24(+1.62%)
Dec 18, 2019 15.17 15.20 15.08 15.09 919,094 -0.08(-0.50%)
Dec 17, 2019 15.15 15.24 15.08 15.17 517,843 +0.04(+0.25%)
Dec 16, 2019 15.03 15.15 15.00 15.13 547,903 +0.22(+1.48%)
Dec 13, 2019 14.99 15.19 14.91 14.91 442,034 -0.04(-0.25%)
Dec 12, 2019 14.80 15.01 14.80 14.95 353,991 +0.18(+1.19%)
Dec 11, 2019 14.61 14.78 14.61 14.77 672,954 +0.18(+1.25%)
Dec 10, 2019 14.70 14.70 14.54 14.59 585,719 -0.08(-0.57%)
Dec 09, 2019 14.57 14.78 14.54 14.67 304,286 -0.01(-0.05%)
Dec 06, 2019 14.41 14.88 14.41 14.68 702,038 +0.31(+2.12%)
Dec 05, 2019 14.64 14.68 14.31 14.38 922,314 -0.21(-1.46%)
Dec 04, 2019 14.13 14.62 14.10 14.59 1,683,346 +0.67(+4.82%)
Dec 03, 2019 13.81 14.02 13.77 13.92 762,031 -0.01(-0.05%)
Dec 02, 2019 14.16 14.18 13.90 13.93 618,403 -0.05(-0.33%)
Nov 29, 2019 14.03 14.25 13.93 13.97 507,035 -0.02(-0.11%)
Nov 27, 2019 13.80 13.99 13.67 13.99 488,032 +0.21(+1.55%)
Nov 26, 2019 13.97 14.05 13.71 13.77 946,731 -0.29(-2.06%)
Nov 25, 2019 14.11 14.14 14.03 14.06 394,035 -0.02(-0.16%)
Nov 22, 2019 14.03 14.18 13.98 14.09 579,113 +0.10(+0.71%)
Nov 21, 2019 13.93 14.00 13.77 13.99 415,589 +0.11(+0.77%)
Nov 20, 2019 13.74 13.94 13.61 13.88 536,785 +0.18(+1.28%)
Nov 19, 2019 13.72 13.82 13.61 13.70 617,099 -0.05(-0.39%)
Nov 18, 2019 13.93 13.93 13.61 13.76 652,559 -0.26(-1.85%)
Nov 15, 2019 13.92 14.11 13.85 14.02 774,116 +0.13(+0.93%)
Nov 14, 2019 13.91 14.04 13.80 13.89 413,919 +0.02(+0.17%)
Nov 13, 2019 13.88 13.93 13.74 13.86 627,389 -0.07(-0.49%)
Nov 12, 2019 14.47 14.49 13.93 13.93 522,452 -0.53(-3.69%)
Nov 11, 2019 14.17 14.51 14.12 14.47 185,358 +0.13(+0.90%)
Nov 08, 2019 14.32 14.47 14.23 14.34 359,603 -0.11(-0.74%)
Nov 07, 2019 14.44 14.49 14.24 14.44 590,768 +0.17(+1.18%)
Nov 06, 2019 14.47 14.62 14.27 14.28 654,986 -0.25(-1.73%)
Nov 05, 2019 14.44 14.54 14.34 14.53 510,143 +0.21(+1.44%)
Nov 04, 2019 14.37 14.57 14.28 14.32 382,278 +0.14(+1.02%)
Nov 01, 2019 13.98 14.18 13.84 14.18 475,320 +0.25(+1.81%)
Oct 31, 2019 13.69 13.95 13.37 13.93 859,498 +0.17(+1.22%)
Oct 30, 2019 13.97 13.97 13.70 13.76 769,225 -0.11(-0.83%)
Oct 29, 2019 13.64 13.90 13.55 13.87 567,140 +0.15(+1.11%)
Oct 28, 2019 13.76 13.92 13.71 13.72 471,299 +0.02(+0.17%)
Oct 25, 2019 13.48 13.79 13.48 13.70 831,123 +0.18(+1.35%)
Oct 24, 2019 13.70 13.74 13.45 13.51 720,691 -0.05(-0.34%)
Oct 23, 2019 13.09 13.56 13.09 13.56 638,420 +0.40(+3.01%)
Oct 22, 2019 12.92 13.29 12.87 13.16 961,584 +0.28(+2.19%)
Oct 21, 2019 12.87 12.99 12.76 12.88 795,418 -0.05(-0.41%)
Oct 18, 2019 13.06 13.17 12.93 12.93 603,357 -0.15(-1.11%)
Oct 17, 2019 13.20 13.30 12.99 13.08 572,187 -0.08(-0.64%)
Oct 16, 2019 13.25 13.37 13.13 13.16 876,586 -0.12(-0.92%)
Oct 15, 2019 13.25 13.40 13.19 13.28 1,027,639 +0.05(+0.40%)
Oct 14, 2019 13.20 13.28 13.17 13.23 199,294 -0.12(-0.91%)
Oct 11, 2019 13.22 13.46 13.14 13.35 715,668 +0.34(+2.58%)
Oct 10, 2019 12.91 13.10 12.91 13.02 432,687 +0.18(+1.43%)
Oct 09, 2019 12.93 13.03 12.83 12.83 401,304 +0.08(+0.66%)
Oct 08, 2019 12.84 13.03 12.74 12.75 546,544 -0.22(-1.71%)
Oct 07, 2019 13.05 13.17 12.93 12.97 273,576 -0.02(-0.12%)
Oct 04, 2019 12.95 13.14 12.92 12.99 704,397 +0.04(+0.29%)
Oct 03, 2019 12.55 12.99 12.55 12.95 1,133,628 +0.34(+2.72%)
Oct 02, 2019 12.72 12.73 12.54 12.61 760,611 -0.20(-1.55%)
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.