Ecopetrol S.A. ADR (NY: EC )

9.343 -0.317 (-3.29%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.433 6.475 6.383 6.447 1,357,687 +0.06(+0.88%)
Apr 27, 2017 6.503 6.517 6.362 6.390 2,986,577 -0.19(-2.89%)
Apr 26, 2017 6.588 6.658 6.560 6.581 1,417,470 -0.06(-0.96%)
Apr 25, 2017 6.637 6.651 6.552 6.644 1,507,382 +0.02(+0.27%)
Apr 24, 2017 6.571 6.709 6.571 6.626 1,131,429 +0.10(+1.49%)
Apr 21, 2017 6.661 6.688 6.529 6.529 2,366,103 -0.13(-1.98%)
Apr 20, 2017 6.584 6.682 6.577 6.661 2,990,161 +0.08(+1.16%)
Apr 19, 2017 6.661 6.723 6.560 6.584 3,212,859 -0.09(-1.35%)
Apr 18, 2017 6.640 6.723 6.626 6.675 1,263,795 -0.01(-0.10%)
Apr 17, 2017 6.508 6.695 6.508 6.682 1,398,932 +0.24(+3.77%)
Apr 13, 2017 6.709 6.709 6.432 6.439 2,013,391 -0.23(-3.43%)
Apr 12, 2017 6.751 6.765 6.640 6.668 1,565,698 -0.08(-1.13%)
Apr 11, 2017 6.758 6.772 6.695 6.744 1,567,874 +0.00(+0.00%)
Apr 10, 2017 6.675 6.751 6.654 6.744 1,091,025 +0.11(+1.67%)
Apr 07, 2017 6.577 6.682 6.577 6.633 1,698,073 +0.06(+0.95%)
Apr 06, 2017 6.591 6.654 6.546 6.571 1,612,938 +0.03(+0.53%)
Apr 05, 2017 6.626 6.682 6.522 6.536 1,848,004 -0.04(-0.63%)
Apr 04, 2017 6.508 6.577 6.466 6.577 1,053,272 +0.07(+1.07%)
Apr 03, 2017 6.453 6.522 6.425 6.508 954,763 +0.04(+0.64%)
Mar 31, 2017 6.411 6.515 6.411 6.466 848,736 +0.03(+0.54%)
Mar 30, 2017 6.508 6.508 6.425 6.432 901,316 -0.04(-0.64%)
Mar 29, 2017 6.328 6.480 6.328 6.473 1,401,176 +0.16(+2.53%)
Mar 28, 2017 6.237 6.328 6.189 6.314 1,424,291 +0.11(+1.79%)
Mar 27, 2017 6.210 6.269 6.175 6.203 678,289 -0.08(-1.22%)
Mar 24, 2017 6.237 6.321 6.237 6.279 766,799 +0.05(+0.78%)
Mar 23, 2017 6.189 6.300 6.189 6.231 1,039,672 +0.02(+0.34%)
Mar 22, 2017 6.244 6.251 6.182 6.210 1,915,601 -0.06(-0.89%)
Mar 21, 2017 6.300 6.328 6.220 6.265 1,164,433 -0.01(-0.22%)
Mar 20, 2017 6.147 6.300 6.140 6.279 810,116 +0.08(+1.34%)
Mar 17, 2017 6.244 6.293 6.196 6.196 1,298,996 -0.02(-0.33%)
Mar 16, 2017 6.258 6.265 6.168 6.217 1,654,173 -0.01(-0.11%)
Mar 15, 2017 6.050 6.231 6.002 6.224 1,306,045 +0.26(+4.30%)
Mar 14, 2017 6.029 6.036 5.904 5.967 1,409,656 -0.12(-2.05%)
Mar 13, 2017 6.133 6.154 6.078 6.092 903,733 -0.04(-0.68%)
Mar 10, 2017 6.078 6.133 6.043 6.133 1,692,580 +0.11(+1.84%)
Mar 09, 2017 5.953 6.029 5.856 6.022 1,406,635 +0.05(+0.81%)
Mar 08, 2017 6.126 6.154 5.967 5.974 2,228,724 -0.20(-3.26%)
Mar 07, 2017 6.099 6.210 6.099 6.175 1,165,086 +0.08(+1.25%)
Mar 06, 2017 6.217 6.231 6.054 6.099 1,578,518 -0.05(-0.79%)
Mar 03, 2017 6.092 6.196 6.064 6.147 723,911 +0.07(+1.14%)
Mar 02, 2017 6.099 6.154 6.029 6.078 928,041 -0.10(-1.68%)
Mar 01, 2017 6.258 6.272 6.133 6.182 1,909,277 -0.08(-1.22%)
Feb 28, 2017 6.300 6.335 6.237 6.258 946,068 -0.10(-1.64%)
Feb 27, 2017 6.314 6.376 6.286 6.362 1,065,237 +0.06(+0.99%)
Feb 24, 2017 6.390 6.390 6.272 6.300 1,845,506 -0.15(-2.26%)
Feb 23, 2017 6.355 6.446 6.321 6.446 3,464,019 +0.19(+3.11%)
Feb 22, 2017 6.369 6.369 6.251 6.251 1,583,419 -0.18(-2.80%)
Feb 21, 2017 6.466 6.480 6.383 6.432 1,783,461 -0.01(-0.11%)
Feb 17, 2017 6.439 6.439 6.439 0 -0.08(-1.17%)
Feb 16, 2017 6.591 6.633 6.515 6.515 1,382,164 -0.06(-0.84%)
Feb 15, 2017 6.564 6.584 6.494 6.571 2,110,509 -0.03(-0.42%)
Feb 14, 2017 6.640 6.654 6.571 6.598 1,300,908 -0.03(-0.52%)
Feb 13, 2017 6.619 6.640 6.543 6.633 839,805 -0.04(-0.62%)
Feb 10, 2017 6.633 6.682 6.577 6.675 1,394,785 +0.13(+2.01%)
Feb 09, 2017 6.612 6.619 6.539 6.543 1,227,871 +0.01(+0.11%)
Feb 08, 2017 6.508 6.536 6.442 6.536 1,123,992 -0.02(-0.32%)
Feb 07, 2017 6.557 6.595 6.508 6.557 2,410,784 -0.06(-0.84%)
Feb 06, 2017 6.682 6.730 6.591 6.612 2,391,089 -0.10(-1.45%)
Feb 03, 2017 6.695 6.765 6.688 6.709 1,224,923 +0.03(+0.52%)
Feb 02, 2017 6.695 6.709 6.616 6.675 1,233,118 +0.03(+0.42%)
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.