Ecopetrol S.A. ADR (NY: EC )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.34 13.95 13.34 13.94 1,808,376 +0.47(+3.45%)
Feb 25, 2022 13.42 13.49 13.29 13.47 1,149,895 +0.05(+0.39%)
Feb 24, 2022 13.53 13.70 13.22 13.42 1,672,238 -0.03(-0.19%)
Feb 23, 2022 13.37 13.57 13.23 13.44 1,142,758 +0.16(+1.23%)
Feb 22, 2022 13.38 13.51 13.16 13.28 2,352,423 +0.22(+1.65%)
Feb 18, 2022 13.07 0 -0.15(-1.11%)
Feb 17, 2022 13.24 13.28 13.04 13.21 892,596 +0.01(+0.07%)
Feb 16, 2022 12.83 13.32 12.77 13.20 3,308,264 +0.46(+3.58%)
Feb 15, 2022 12.63 12.76 12.54 12.75 2,090,155 -0.09(-0.74%)
Feb 14, 2022 13.01 13.02 12.71 12.84 1,057,652 -0.19(-1.46%)
Feb 11, 2022 12.63 13.07 12.60 13.03 2,042,330 +0.47(+3.70%)
Feb 10, 2022 12.57 12.97 12.54 12.57 1,742,652 -0.09(-0.75%)
Feb 09, 2022 12.76 12.81 12.63 12.66 599,581 +0.01(+0.07%)
Feb 08, 2022 12.69 12.80 12.58 12.65 1,036,720 -0.13(-1.01%)
Feb 07, 2022 12.69 12.82 12.55 12.78 906,782 +0.09(+0.68%)
Feb 04, 2022 12.57 12.82 12.41 12.69 1,145,554 +0.28(+2.29%)
Feb 03, 2022 12.68 12.41 1,359,223 -0.26(-2.04%)
Feb 02, 2022 12.62 12.76 12.56 12.67 518,587 -0.02(-0.14%)
Feb 01, 2022 12.68 12.82 12.59 12.69 1,244,127 -0.02(-0.14%)
Jan 31, 2022 12.58 12.78 12.70 936,723 +0.08(+0.61%)
Jan 28, 2022 12.56 12.73 12.41 12.63 1,078,218 +0.03(+0.27%)
Jan 27, 2022 12.81 12.89 12.51 12.59 747,518 -0.09(-0.75%)
Jan 26, 2022 12.81 12.93 12.66 12.69 1,192,445 +0.04(+0.34%)
Jan 25, 2022 12.13 12.67 12.06 12.64 1,606,445 +0.46(+3.75%)
Jan 24, 2022 12.13 12.31 12.03 12.19 1,668,664 -0.22(-1.74%)
Jan 21, 2022 12.42 12.65 12.31 12.40 2,019,412 -0.14(-1.10%)
Jan 20, 2022 12.75 12.88 12.53 12.54 1,132,230 -0.33(-2.55%)
Jan 19, 2022 12.78 13.24 12.78 12.87 1,513,243 +0.09(+0.67%)
Jan 18, 2022 12.48 12.92 12.48 12.78 2,253,018 +0.59(+4.88%)
Jan 14, 2022 12.19 0 +0.07(+0.57%)
Jan 13, 2022 12.06 12.15 11.92 12.12 974,726 +0.10(+0.86%)
Jan 12, 2022 11.94 12.22 11.91 12.01 775,309 +0.15(+1.23%)
Jan 11, 2022 11.25 11.91 11.24 11.87 622,744 +0.65(+5.76%)
Jan 10, 2022 11.45 11.52 11.13 11.22 447,798 -0.29(-2.54%)
Jan 07, 2022 11.26 11.52 11.11 11.51 714,130 +0.32(+2.85%)
Jan 06, 2022 11.44 11.48 11.14 11.20 575,551 -0.08(-0.69%)
Jan 05, 2022 11.61 11.76 11.26 11.27 717,588 -0.25(-2.17%)
Jan 04, 2022 11.63 11.71 11.48 11.52 476,304 -0.02(-0.15%)
Jan 03, 2022 11.17 11.56 11.17 11.54 526,979 +0.43(+3.88%)
Dec 31, 2021 11.24 11.27 11.08 11.11 648,326 -0.11(-1.00%)
Dec 30, 2021 11.49 11.58 11.21 11.22 426,868 -0.18(-1.59%)
Dec 29, 2021 11.56 11.59 11.32 11.40 406,284 -0.16(-1.42%)
Dec 28, 2021 11.65 11.79 11.51 11.57 419,506 -0.04(-0.37%)
Dec 27, 2021 11.29 11.61 11.28 11.61 493,573 +0.29(+2.59%)
Dec 23, 2021 11.52 11.59 11.27 11.32 632,750 -0.10(-0.91%)
Dec 22, 2021 11.19 11.44 11.13 11.42 431,025 +0.22(+1.92%)
Dec 21, 2021 11.19 11.34 11.10 11.20 480,731 +0.14(+1.25%)
Dec 20, 2021 11.12 11.20 11.02 11.07 900,831 -0.26(-2.28%)
Dec 17, 2021 11.10 11.56 11.08 11.32 1,484,020 +0.10(+0.92%)
Dec 16, 2021 10.95 11.27 10.95 11.22 1,058,412 +0.03(+0.23%)
Dec 15, 2021 11.26 11.32 11.07 11.20 863,068 -0.09(-0.84%)
Dec 14, 2021 11.57 11.62 11.26 11.29 576,974 -0.34(-2.96%)
Dec 13, 2021 11.96 12.00 11.63 11.63 648,107 -0.40(-3.29%)
Dec 10, 2021 12.14 12.14 11.91 12.03 542,993 +0.03(+0.29%)
Dec 09, 2021 12.04 12.11 11.91 12.00 515,583 -0.18(-1.49%)
Dec 08, 2021 11.98 12.21 11.95 12.18 458,444 +0.17(+1.44%)
Dec 07, 2021 11.88 12.12 11.88 12.01 698,933 +0.22(+1.90%)
Dec 06, 2021 11.80 11.94 11.66 11.78 781,377 +0.19(+1.64%)
Dec 03, 2021 11.73 11.83 11.53 11.59 833,285 +0.02(+0.15%)
Dec 02, 2021 11.26 11.67 11.26 11.57 1,315,858 +0.33(+2.91%)
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.