Ecopetrol S.A. ADR (NY: EC )

9.285 +0.015 (+0.16%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.05 11.05 11.05 441,387 -0.18(-1.60%)
Dec 30, 2020 11.20 11.40 11.20 11.23 441,387 +0.03(+0.23%)
Dec 29, 2020 11.20 11.22 11.05 11.20 690,413 +0.10(+0.93%)
Dec 28, 2020 11.14 11.27 11.01 11.10 736,300 -0.01(-0.08%)
Dec 24, 2020 11.27 11.27 11.04 11.11 292,430 -0.17(-1.52%)
Dec 23, 2020 11.25 11.35 11.22 11.28 617,704 +0.15(+1.31%)
Dec 22, 2020 11.14 11.23 11.02 11.13 835,786 -0.02(-0.15%)
Dec 21, 2020 11.33 11.33 11.09 11.15 1,485,930 -0.52(-4.47%)
Dec 18, 2020 11.79 11.91 11.67 11.67 1,341,299 -0.21(-1.73%)
Dec 17, 2020 11.83 11.98 11.79 11.88 1,072,978 +0.11(+0.95%)
Dec 16, 2020 11.56 11.80 11.39 11.76 1,295,335 +0.23(+2.00%)
Dec 15, 2020 11.41 11.57 11.28 11.53 1,109,604 +0.16(+1.43%)
Dec 14, 2020 11.64 11.70 11.28 11.37 1,109,687 -0.09(-0.82%)
Dec 11, 2020 11.57 11.57 11.24 11.46 1,155,579 -0.10(-0.89%)
Dec 10, 2020 11.01 11.60 11.01 11.57 2,445,022 +0.54(+4.89%)
Dec 09, 2020 10.97 11.18 10.86 11.03 1,312,508 +0.19(+1.74%)
Dec 08, 2020 10.82 11.16 10.75 10.84 1,145,342 -0.03(-0.24%)
Dec 07, 2020 10.96 10.98 10.63 10.87 1,604,734 -0.14(-1.24%)
Dec 04, 2020 10.61 11.02 10.61 11.00 1,839,202 +0.51(+4.89%)
Dec 03, 2020 10.40 10.65 10.37 10.49 944,387 +0.11(+1.07%)
Dec 02, 2020 10.30 10.63 10.22 10.38 1,221,428 +0.10(+1.00%)
Dec 01, 2020 10.08 10.32 10.07 10.28 1,051,444 +0.42(+4.25%)
Nov 30, 2020 10.28 10.32 9.856 9.856 1,794,483 -0.45(-4.40%)
Nov 27, 2020 10.60 10.62 10.27 10.31 1,653,248 -0.41(-3.83%)
Nov 25, 2020 10.57 10.74 10.47 10.72 1,604,276 +0.12(+1.13%)
Nov 24, 2020 10.51 10.63 10.46 10.60 1,955,885 +0.22(+2.14%)
Nov 23, 2020 10.31 10.38 10.25 10.38 1,621,929 +0.22(+2.19%)
Nov 20, 2020 10.06 10.16 9.980 10.16 1,006,325 +0.03(+0.25%)
Nov 19, 2020 9.891 10.16 9.848 10.13 1,516,910 +0.20(+1.98%)
Nov 18, 2020 10.20 10.23 9.933 9.933 1,472,694 -0.17(-1.69%)
Nov 17, 2020 9.891 10.11 9.754 10.10 2,476,193 +0.12(+1.20%)
Nov 16, 2020 9.882 9.993 9.702 9.985 795,015 +0.58(+6.19%)
Nov 13, 2020 9.223 9.407 9.223 9.403 636,404 +0.18(+1.95%)
Nov 12, 2020 9.360 9.493 9.146 9.223 1,075,032 -0.25(-2.62%)
Nov 11, 2020 9.480 9.574 9.410 9.471 731,808 +0.08(+0.82%)
Nov 10, 2020 9.206 9.403 9.044 9.394 1,117,120 +0.33(+3.58%)
Nov 09, 2020 9.155 9.446 9.009 9.069 2,814,206 +0.68(+8.16%)
Nov 06, 2020 8.351 8.530 8.346 8.385 1,178,954 +0.00(+0.00%)
Nov 05, 2020 8.325 8.607 8.325 8.385 785,658 +0.06(+0.72%)
Nov 04, 2020 8.171 8.457 8.077 8.325 941,007 +0.16(+1.99%)
Nov 03, 2020 8.137 8.282 8.034 8.162 1,084,457 +0.15(+1.92%)
Nov 02, 2020 8.025 8.077 7.829 8.008 1,015,821 +0.09(+1.19%)
Oct 30, 2020 7.726 7.923 7.649 7.914 1,118,528 +0.17(+2.21%)
Oct 29, 2020 7.529 7.769 7.272 7.743 1,311,243 +0.11(+1.46%)
Oct 28, 2020 7.957 8.077 7.623 7.632 1,651,548 -0.52(-6.40%)
Oct 27, 2020 8.154 8.231 8.098 8.154 1,076,473 -0.03(-0.42%)
Oct 26, 2020 8.248 8.248 8.090 8.188 1,309,854 -0.18(-2.15%)
Oct 23, 2020 8.522 8.522 8.295 8.368 701,505 -0.09(-1.01%)
Oct 22, 2020 8.316 8.487 8.286 8.453 1,737,819 +0.14(+1.65%)
Oct 21, 2020 8.351 8.530 8.303 8.316 1,366,568 -0.10(-1.22%)
Oct 20, 2020 8.385 8.479 8.351 8.419 533,964 +0.11(+1.34%)
Oct 19, 2020 8.308 8.522 8.274 8.308 1,272,914 +0.04(+0.52%)
Oct 16, 2020 8.274 8.346 8.195 8.265 616,301 -0.05(-0.62%)
Oct 15, 2020 8.265 8.380 8.154 8.316 686,176 -0.08(-0.92%)
Oct 14, 2020 8.308 8.473 8.308 8.393 716,842 +0.09(+1.03%)
Oct 13, 2020 8.436 8.505 8.265 8.308 789,473 -0.18(-2.12%)
Oct 12, 2020 8.547 8.547 8.372 8.487 511,628 -0.11(-1.29%)
Oct 09, 2020 8.821 8.855 8.565 8.599 893,887 -0.11(-1.28%)
Oct 08, 2020 8.513 8.744 8.513 8.710 1,518,894 +0.22(+2.62%)
Oct 07, 2020 8.530 8.552 8.282 8.487 1,100,343 -0.01(-0.10%)
Oct 06, 2020 8.701 8.778 8.470 8.496 1,144,693 -0.08(-0.90%)
Oct 05, 2020 8.470 8.616 8.445 8.573 1,159,873 +0.19(+2.24%)
Oct 02, 2020 8.120 8.470 8.085 8.385 814,877 +0.09(+1.14%)
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.