Ecopetrol S.A. ADR (NY: EC )

11.08 +0.22 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.70 20.55 1,006,802 +0.26(+1.28%)
Jun 28, 2018 20.20 20.48 20.03 20.29 940,700 +0.20(+1.00%)
Jun 27, 2018 19.88 20.30 19.88 20.09 1,227,945 +0.34(+1.72%)
Jun 26, 2018 19.49 19.84 19.10 19.75 1,099,106 +0.30(+1.54%)
Jun 25, 2018 19.62 19.68 19.44 19.45 688,350 -0.35(-1.77%)
Jun 22, 2018 20.00 20.23 19.73 19.80 1,259,779 +0.45(+2.33%)
Jun 21, 2018 19.66 19.66 18.68 19.35 2,008,188 -0.40(-2.03%)
Jun 20, 2018 20.10 20.44 19.72 19.75 3,436,717 -0.17(-0.85%)
Jun 19, 2018 20.22 20.49 19.90 19.92 2,144,885 -0.63(-3.07%)
Jun 18, 2018 20.46 21.00 20.45 20.55 1,076,690 +0.07(+0.34%)
Jun 15, 2018 20.98 20.37 20.48 1,513,696 -0.50(-2.38%)
Jun 14, 2018 21.16 21.28 20.90 20.98 1,124,398 -0.01(-0.05%)
Jun 13, 2018 21.00 21.13 20.66 20.99 842,577 -0.06(-0.29%)
Jun 12, 2018 21.29 21.32 20.96 21.05 844,687 -0.23(-1.08%)
Jun 11, 2018 21.39 21.49 21.13 21.28 673,152 -0.11(-0.51%)
Jun 08, 2018 21.71 21.73 21.22 21.39 986,341 -0.15(-0.70%)
Jun 07, 2018 21.47 21.77 21.22 21.54 901,379 +0.30(+1.41%)
Jun 06, 2018 21.19 21.24 1,590,674 -0.34(-1.58%)
Jun 05, 2018 21.40 21.81 21.20 21.58 720,502 -0.01(-0.05%)
Jun 04, 2018 21.84 22.41 21.37 21.59 1,671,959 -0.11(-0.51%)
Jun 01, 2018 21.58 21.90 21.44 21.70 1,724,586 +0.21(+0.98%)
May 31, 2018 21.58 21.83 21.39 21.49 2,025,296 -0.29(-1.33%)
May 30, 2018 21.21 21.84 20.94 21.78 2,084,000 +0.78(+3.71%)
May 29, 2018 20.75 21.39 20.45 21.00 3,270,090 +0.56(+2.74%)
May 25, 2018 20.44 20.44 20.44 0 -1.11(-5.15%)
May 24, 2018 21.08 21.62 20.57 21.55 1,541,594 +0.40(+1.89%)
May 23, 2018 21.51 21.77 21.14 21.15 1,277,120 -0.61(-2.80%)
May 22, 2018 21.81 22.11 21.70 21.76 1,075,548 -0.03(-0.14%)
May 21, 2018 21.74 22.11 21.43 21.79 880,866 +0.18(+0.83%)
May 18, 2018 21.77 21.95 21.53 21.61 1,143,651 -0.23(-1.05%)
May 17, 2018 22.40 22.65 21.83 21.84 1,636,711 -0.50(-2.24%)
May 16, 2018 22.99 23.24 22.21 22.34 1,377,913 -0.69(-3.00%)
May 15, 2018 22.90 23.12 22.41 23.03 1,901,817 -0.13(-0.56%)
May 14, 2018 22.28 23.34 22.28 23.16 1,306,629 +1.18(+5.37%)
May 11, 2018 22.30 22.42 21.96 21.98 817,202 -0.23(-1.04%)
May 10, 2018 22.25 22.52 21.89 22.21 1,206,483 +0.05(+0.23%)
May 09, 2018 21.95 22.30 21.78 22.16 1,260,768 +0.60(+2.78%)
May 08, 2018 21.47 21.66 20.56 21.56 2,071,376 +0.14(+0.65%)
May 07, 2018 22.21 22.34 21.40 21.42 1,249,160 -0.67(-3.03%)
May 04, 2018 21.90 22.38 21.75 22.09 1,410,724 +0.37(+1.70%)
May 03, 2018 21.80 22.00 21.52 21.72 803,004 -0.17(-0.78%)
May 02, 2018 21.63 22.18 21.63 21.89 637,654 +0.18(+0.83%)
May 01, 2018 22.00 22.13 21.29 21.71 695,994 -0.37(-1.68%)
Apr 30, 2018 21.85 22.23 21.58 22.08 942,989 +0.21(+0.96%)
Apr 27, 2018 21.74 21.91 21.52 21.87 723,357 +0.18(+0.83%)
Apr 26, 2018 21.98 22.13 21.51 21.69 1,207,681 -0.07(-0.32%)
Apr 25, 2018 21.82 21.96 20.87 21.76 1,934,597 -0.22(-1.00%)
Apr 24, 2018 22.01 22.66 21.69 21.98 1,901,034 +0.09(+0.41%)
Apr 23, 2018 21.83 21.90 21.36 21.89 1,192,188 -0.05(-0.23%)
Apr 20, 2018 22.08 22.19 21.73 21.94 1,511,852 -0.30(-1.35%)
Apr 19, 2018 21.98 22.28 21.67 22.24 2,077,503 +0.52(+2.39%)
Apr 18, 2018 21.51 22.39 21.40 21.72 2,637,295 +0.63(+2.99%)
Apr 17, 2018 20.35 21.33 20.29 21.09 2,176,065 +0.14(+0.67%)
Apr 16, 2018 21.51 21.58 20.82 20.95 2,254,989 -0.64(-2.96%)
Apr 13, 2018 21.89 22.07 21.36 21.59 1,742,131 -0.26(-1.19%)
Apr 12, 2018 22.00 22.48 21.23 21.85 2,118,419 -0.13(-0.59%)
Apr 11, 2018 20.27 22.05 20.27 21.98 2,839,291 +1.77(+8.76%)
Apr 10, 2018 20.26 20.40 20.02 20.21 1,311,731 +0.43(+2.17%)
Apr 09, 2018 19.52 20.10 19.52 19.78 1,288,853 +0.42(+2.17%)
Apr 06, 2018 19.59 19.75 19.20 19.36 1,268,858 -0.32(-1.63%)
Apr 05, 2018 19.91 20.02 19.66 19.68 1,723,812 -0.08(-0.40%)
Apr 04, 2018 19.21 19.87 19.09 19.76 1,156,605 +0.01(+0.05%)
Apr 03, 2018 19.55 19.82 19.38 19.75 1,052,388 +0.45(+2.33%)
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.