Ecopetrol S.A. ADR (NY: EC )

9.190 -0.880 (-8.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.410 9.820 9.400 9.510 2,501,322 +0.41(+4.51%)
Mar 30, 2020 9.140 9.210 8.320 9.100 1,324,927 -0.12(-1.30%)
Mar 27, 2020 9.610 9.610 8.510 9.220 2,914,100 -0.86(-8.53%)
Mar 26, 2020 8.840 10.20 8.840 10.08 2,258,559 +1.31(+14.94%)
Mar 25, 2020 7.940 9.080 7.940 8.770 2,704,309 +0.98(+12.58%)
Mar 24, 2020 7.660 8.310 7.660 7.790 1,784,969 +0.63(+8.80%)
Mar 23, 2020 7.210 7.500 6.820 7.160 1,039,313 -0.03(-0.42%)
Mar 20, 2020 7.370 8.140 7.110 7.190 1,253,100 +0.20(+2.86%)
Mar 19, 2020 6.720 7.260 6.540 6.990 1,288,539 +0.31(+4.64%)
Mar 18, 2020 7.600 7.615 6.280 6.680 1,599,315 -1.31(-16.40%)
Mar 17, 2020 8.470 8.600 7.870 7.990 1,662,618 -0.28(-3.39%)
Mar 16, 2020 9.000 9.620 8.115 8.270 1,716,128 -2.56(-23.64%)
Mar 13, 2020 10.48 10.92 9.760 10.83 1,685,600 +1.14(+11.76%)
Mar 12, 2020 10.54 10.72 9.490 9.690 1,946,697 -1.68(-14.78%)
Mar 11, 2020 12.19 12.40 11.19 11.37 1,034,260 -1.25(-9.90%)
Mar 10, 2020 12.88 13.29 12.00 12.62 2,369,264 +0.43(+3.53%)
Mar 09, 2020 13.50 14.06 11.80 12.19 2,011,521 -4.22(-25.72%)
Mar 06, 2020 17.44 17.46 16.39 16.41 2,233,600 -1.53(-8.53%)
Mar 05, 2020 17.78 18.14 17.72 17.94 1,603,352 -0.18(-0.99%)
Mar 04, 2020 17.82 18.34 17.73 18.12 1,115,214 +0.63(+3.60%)
Mar 03, 2020 17.88 18.28 17.19 17.49 1,447,796 -0.31(-1.74%)
Mar 02, 2020 17.81 18.06 17.58 17.80 1,466,988 +0.15(+0.85%)
Feb 28, 2020 17.20 17.70 16.84 17.65 1,565,500 -0.14(-0.79%)
Feb 27, 2020 18.47 18.50 17.29 17.79 2,334,694 -1.08(-5.72%)
Feb 26, 2020 19.26 19.52 18.84 18.87 1,480,988 -0.26(-1.36%)
Feb 25, 2020 19.40 19.52 19.11 19.13 1,276,706 -0.26(-1.34%)
Feb 24, 2020 19.64 19.75 19.16 19.39 739,824 -0.81(-4.01%)
Feb 21, 2020 20.03 20.27 19.83 20.20 677,600 +0.04(+0.20%)
Feb 20, 2020 20.50 20.54 20.16 20.16 989,773 -0.22(-1.08%)
Feb 19, 2020 19.87 20.40 19.82 20.38 1,527,237 +0.68(+3.45%)
Feb 18, 2020 19.38 19.72 19.38 19.70 820,284 +0.17(+0.87%)
Feb 14, 2020 19.92 20.00 19.50 19.53 712,500 -0.28(-1.41%)
Feb 13, 2020 19.83 19.93 19.68 19.81 693,334 -0.09(-0.45%)
Feb 12, 2020 19.43 19.95 19.42 19.90 842,280 +0.69(+3.59%)
Feb 11, 2020 18.86 19.23 18.70 19.21 548,397 +0.55(+2.95%)
Feb 10, 2020 18.69 18.69 18.52 18.66 470,063 -0.08(-0.43%)
Feb 07, 2020 18.74 18.86 18.66 18.74 578,000 -0.09(-0.48%)
Feb 06, 2020 19.00 19.00 18.69 18.83 859,078 -0.13(-0.69%)
Feb 05, 2020 19.16 19.30 18.94 18.96 668,288 +0.10(+0.53%)
Feb 04, 2020 18.81 19.12 18.78 18.86 521,410 +0.35(+1.89%)
Feb 03, 2020 18.53 18.57 18.33 18.51 743,854 +0.01(+0.05%)
Jan 31, 2020 18.50 18.63 18.30 18.50 1,082,400 -0.21(-1.12%)
Jan 30, 2020 18.50 18.73 18.39 18.71 775,694 -0.02(-0.11%)
Jan 29, 2020 18.96 18.96 18.71 18.73 631,223 -0.11(-0.58%)
Jan 28, 2020 18.88 18.97 18.80 18.84 858,103 +0.08(+0.43%)
Jan 27, 2020 19.14 19.14 18.74 18.76 901,098 -0.74(-3.79%)
Jan 24, 2020 19.62 19.62 19.46 19.50 472,800 -0.12(-0.61%)
Jan 23, 2020 19.80 19.85 19.50 19.62 498,443 -0.35(-1.75%)
Jan 22, 2020 20.09 20.13 19.96 19.97 488,041 -0.08(-0.40%)
Jan 21, 2020 20.24 20.29 19.98 20.05 266,646 -0.32(-1.57%)
Jan 17, 2020 20.45 20.55 20.25 20.37 383,200 -0.04(-0.20%)
Jan 16, 2020 20.57 20.61 20.37 20.41 514,934 -0.05(-0.24%)
Jan 15, 2020 20.56 20.68 20.42 20.46 413,147 -0.14(-0.68%)
Jan 14, 2020 20.95 20.95 20.48 20.60 385,915 -0.35(-1.67%)
Jan 13, 2020 20.71 20.95 20.56 20.95 460,461 +0.24(+1.16%)
Jan 10, 2020 20.52 20.77 20.44 20.71 518,800 +0.26(+1.27%)
Jan 09, 2020 20.37 20.46 20.21 20.45 356,192 +0.11(+0.54%)
Jan 08, 2020 20.26 20.54 20.20 20.34 1,498,228 -0.16(-0.78%)
Jan 07, 2020 20.32 20.58 20.27 20.50 559,220 +0.10(+0.49%)
Jan 06, 2020 20.50 20.53 20.28 20.40 397,235 -0.08(-0.39%)
Jan 03, 2020 20.59 20.70 20.36 20.48 682,700 +0.17(+0.84%)
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.