Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.97 16.16 15.87 16.03 1,482,964 -0.19(-1.17%)
Mar 30, 2022 16.10 16.35 16.06 16.22 960,652 +0.18(+1.13%)
Mar 29, 2022 15.68 16.06 15.62 16.04 1,646,549 +0.07(+0.43%)
Mar 28, 2022 16.10 16.22 15.81 15.97 1,346,939 -0.41(-2.53%)
Mar 25, 2022 16.10 16.46 16.06 16.38 1,215,405 +0.22(+1.39%)
Mar 24, 2022 16.08 16.16 15.81 16.16 1,319,195 +0.08(+0.48%)
Mar 23, 2022 15.69 16.49 15.62 16.08 2,935,363 +0.70(+4.54%)
Mar 22, 2022 15.56 15.56 15.21 15.38 918,862 -0.11(-0.72%)
Mar 21, 2022 15.03 15.59 15.03 15.50 1,397,186 +0.70(+4.72%)
Mar 18, 2022 15.03 15.04 14.69 14.80 1,530,603 -0.29(-1.94%)
Mar 17, 2022 14.64 15.10 14.61 15.09 1,722,501 +0.73(+5.10%)
Mar 16, 2022 14.44 14.64 14.12 14.36 1,414,471 -0.01(-0.06%)
Mar 15, 2022 14.08 14.41 13.75 14.37 1,857,155 -0.19(-1.30%)
Mar 14, 2022 15.22 15.27 14.47 14.56 2,558,534 -0.80(-5.22%)
Mar 11, 2022 15.06 15.50 15.02 15.36 1,958,031 +0.14(+0.91%)
Mar 10, 2022 15.19 15.44 15.11 15.22 2,614,251 +0.09(+0.57%)
Mar 09, 2022 15.09 15.38 14.89 15.13 1,657,439 -0.40(-2.55%)
Mar 08, 2022 15.72 15.86 15.02 15.53 2,849,719 +0.11(+0.73%)
Mar 07, 2022 15.14 15.43 15.08 15.42 2,775,722 +0.32(+2.11%)
Mar 04, 2022 14.78 15.12 14.69 15.10 1,982,465 +0.35(+2.40%)
Mar 03, 2022 14.26 14.79 14.17 14.75 1,175,283 +0.41(+2.82%)
Mar 02, 2022 14.37 14.83 14.11 14.34 1,771,744 +0.06(+0.42%)
Mar 01, 2022 14.18 14.77 14.09 14.28 1,787,478 +0.34(+2.47%)
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%)
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.