Ecopetrol S.A. ADR (NY: EC )

11.07 -0.41 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.78 17.55 16.57 16.90 3,414,479 +1.59(+10.39%)
May 27, 2022 15.07 15.32 14.90 15.31 1,409,515 +0.22(+1.46%)
May 26, 2022 14.95 15.28 14.95 15.09 1,464,056 +0.16(+1.07%)
May 25, 2022 14.60 14.94 14.60 14.93 1,383,170 +0.34(+2.33%)
May 24, 2022 14.52 14.62 14.28 14.59 1,075,620 -0.04(-0.27%)
May 23, 2022 14.33 14.70 14.16 14.63 1,157,386 +0.45(+3.17%)
May 20, 2022 14.11 14.37 13.81 14.18 1,341,137 +0.29(+2.09%)
May 19, 2022 14.00 14.49 13.89 13.89 2,048,420 -0.28(-1.98%)
May 18, 2022 15.40 15.45 14.10 14.17 2,084,164 -1.22(-7.93%)
May 17, 2022 15.58 15.58 15.33 15.39 1,313,727 +0.04(+0.26%)
May 16, 2022 15.10 15.52 15.10 15.35 1,311,696 +0.20(+1.32%)
May 13, 2022 15.07 15.26 14.99 15.15 994,396 +0.23(+1.54%)
May 12, 2022 15.08 15.18 14.70 14.92 959,179 -0.20(-1.32%)
May 11, 2022 15.59 15.59 15.03 15.12 1,025,680 -0.04(-0.26%)
May 10, 2022 15.32 15.55 14.81 15.16 1,015,835 +0.06(+0.40%)
May 09, 2022 16.00 16.04 15.08 15.10 1,378,703 -1.15(-7.08%)
May 06, 2022 16.43 16.43 16.04 16.25 771,782 -0.09(-0.55%)
May 05, 2022 17.20 17.20 16.21 16.34 1,145,370 -0.71(-4.16%)
May 04, 2022 16.85 17.09 16.36 17.05 2,511,695 +0.57(+3.46%)
May 03, 2022 16.21 16.55 16.07 16.48 1,545,564 +0.32(+1.98%)
May 02, 2022 16.05 16.24 15.88 16.16 1,208,401 -0.07(-0.43%)
Apr 29, 2022 16.76 16.87 16.13 16.23 945,362 -0.45(-2.70%)
Apr 28, 2022 16.76 16.76 16.25 16.68 803,394 -0.04(-0.24%)
Apr 27, 2022 16.53 16.76 16.20 16.72 1,280,753 +0.24(+1.46%)
Apr 26, 2022 16.83 16.85 16.46 16.48 955,468 -0.20(-1.20%)
Apr 25, 2022 16.84 16.84 16.21 16.68 1,593,673 -0.62(-3.58%)
Apr 22, 2022 17.35 17.50 17.23 17.30 1,002,982 -0.17(-0.97%)
Apr 21, 2022 18.07 17.39 17.47 1,164,169 -0.57(-3.16%)
Apr 20, 2022 17.92 18.06 17.71 18.04 860,352 +0.18(+1.01%)
Apr 19, 2022 17.90 17.98 17.57 17.86 1,225,556 -1.48(-7.65%)
Apr 18, 2022 19.74 19.81 19.14 19.34 1,318,027 -0.31(-1.58%)
Apr 14, 2022 19.31 19.66 19.08 19.65 1,006,935 +0.37(+1.92%)
Apr 13, 2022 19.26 19.46 18.95 19.28 1,185,082 +0.19(+1.00%)
Apr 12, 2022 19.19 19.52 19.01 19.09 840,348 +0.27(+1.43%)
Apr 11, 2022 19.13 19.14 18.78 18.82 886,449 -0.31(-1.62%)
Apr 08, 2022 19.27 19.35 19.04 19.13 1,027,873 -0.05(-0.26%)
Apr 07, 2022 18.93 19.20 18.73 19.18 778,842 +0.23(+1.21%)
Apr 06, 2022 19.47 19.59 18.93 18.95 1,044,573 -0.36(-1.86%)
Apr 05, 2022 19.12 19.49 19.12 19.31 1,144,529 +0.30(+1.58%)
Apr 04, 2022 18.96 19.35 18.86 19.01 737,636 +0.08(+0.42%)
Apr 01, 2022 18.79 19.08 18.62 18.93 1,456,944 +0.33(+1.77%)
Mar 31, 2022 18.53 18.75 18.42 18.60 1,278,063 -0.22(-1.17%)
Mar 30, 2022 18.68 18.97 18.63 18.82 827,919 +0.21(+1.13%)
Mar 29, 2022 18.19 18.64 18.12 18.61 1,419,045 +0.08(+0.43%)
Mar 28, 2022 18.68 18.82 18.34 18.53 1,160,833 -0.48(-2.52%)
Mar 25, 2022 18.68 19.10 18.63 19.01 1,047,473 +0.26(+1.39%)
Mar 24, 2022 18.66 18.75 18.34 18.75 1,136,922 +0.09(+0.48%)
Mar 23, 2022 18.21 19.13 18.12 18.66 2,529,784 +0.81(+4.54%)
Mar 22, 2022 18.05 18.05 17.65 17.85 791,903 -0.13(-0.72%)
Mar 21, 2022 17.44 18.09 17.44 17.98 1,204,137 +0.81(+4.72%)
Mar 18, 2022 17.44 17.45 17.04 17.17 1,319,120 -0.34(-1.94%)
Mar 17, 2022 16.99 17.52 16.95 17.51 1,484,503 +0.85(+5.10%)
Mar 16, 2022 16.75 16.98 16.38 16.66 1,219,034 -0.01(-0.06%)
Mar 15, 2022 16.34 16.72 15.95 16.67 1,600,552 -0.22(-1.30%)
Mar 14, 2022 17.66 17.72 16.79 16.89 2,205,021 -0.93(-5.22%)
Mar 11, 2022 17.48 17.99 17.43 17.82 1,687,490 +0.16(+0.91%)
Mar 10, 2022 17.63 17.91 17.53 17.66 2,253,040 +0.10(+0.57%)
Mar 09, 2022 17.51 17.85 17.28 17.56 1,428,431 -0.46(-2.55%)
Mar 08, 2022 18.24 18.40 17.43 18.02 2,455,973 +0.13(+0.73%)
Mar 07, 2022 17.57 17.90 17.49 17.89 2,392,200 +0.37(+2.11%)
Mar 04, 2022 17.15 17.54 17.04 17.52 1,708,548 +0.41(+2.40%)
Mar 03, 2022 16.55 17.16 16.45 17.11 1,012,894 +0.47(+2.82%)
Mar 02, 2022 16.67 17.21 16.37 16.64 1,526,942 +0.07(+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.