Ecopetrol S.A. ADR (NY: EC )

8.670 -0.520 (-5.66%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.53 18.54 18.14 18.29 828,000 -0.11(-0.60%)
Jun 27, 2019 18.78 18.83 18.37 18.40 357,208 -0.37(-1.97%)
Jun 26, 2019 18.97 19.03 18.77 18.77 546,749 +0.05(+0.27%)
Jun 25, 2019 18.64 18.87 18.56 18.72 524,200 -0.02(-0.11%)
Jun 24, 2019 18.70 18.87 18.45 18.74 248,457 +0.01(+0.05%)
Jun 21, 2019 18.65 18.92 18.57 18.73 784,900 +0.15(+0.81%)
Jun 20, 2019 18.41 18.90 18.33 18.58 939,385 +0.59(+3.28%)
Jun 19, 2019 17.66 18.09 17.49 17.99 1,000,104 +0.32(+1.81%)
Jun 18, 2019 17.31 17.69 17.31 17.67 625,562 +0.52(+3.03%)
Jun 17, 2019 16.87 17.20 16.87 17.15 385,759 +0.20(+1.18%)
Jun 14, 2019 16.92 17.04 16.80 16.95 1,283,600 -0.04(-0.24%)
Jun 13, 2019 16.88 17.04 16.85 16.99 506,210 +0.38(+2.29%)
Jun 12, 2019 16.91 17.06 16.58 16.61 623,541 -0.57(-3.32%)
Jun 11, 2019 17.51 17.52 17.18 17.18 510,679 -0.18(-1.04%)
Jun 10, 2019 17.51 17.72 17.34 17.36 603,639 -0.13(-0.74%)
Jun 07, 2019 17.00 17.60 16.87 17.49 649,100 +0.62(+3.68%)
Jun 06, 2019 16.79 17.03 16.74 16.87 335,364 +0.15(+0.90%)
Jun 05, 2019 17.15 17.15 16.64 16.72 502,661 -0.43(-2.51%)
Jun 04, 2019 16.90 17.16 16.59 17.15 809,985 +0.33(+1.96%)
Jun 03, 2019 16.54 16.96 16.54 16.82 476,713 +0.43(+2.62%)
May 31, 2019 16.42 16.65 16.35 16.39 421,700 -0.35(-2.09%)
May 30, 2019 17.13 17.23 16.68 16.74 466,811 -0.31(-1.82%)
May 29, 2019 16.37 17.11 16.11 17.05 876,116 +0.44(+2.65%)
May 28, 2019 17.45 17.45 16.51 16.61 2,202,671 -1.26(-7.05%)
May 24, 2019 17.66 17.93 17.52 17.87 448,700 +0.41(+2.35%)
May 23, 2019 17.78 17.89 17.31 17.46 704,961 -0.76(-4.17%)
May 22, 2019 18.36 18.59 18.16 18.22 644,458 -0.28(-1.51%)
May 21, 2019 18.33 18.56 18.29 18.50 427,295 +0.27(+1.48%)
May 20, 2019 18.54 18.66 18.20 18.23 638,566 -0.30(-1.62%)
May 17, 2019 18.61 18.89 18.52 18.53 837,800 -0.23(-1.23%)
May 16, 2019 18.68 19.02 18.53 18.76 682,382 +0.20(+1.08%)
May 15, 2019 18.30 18.59 18.10 18.56 417,839 +0.10(+0.54%)
May 14, 2019 18.43 18.66 18.43 18.46 451,221 +0.17(+0.93%)
May 13, 2019 18.51 18.74 18.24 18.29 802,265 -0.35(-1.88%)
May 10, 2019 18.59 18.80 18.17 18.64 916,800 +0.05(+0.27%)
May 09, 2019 17.95 18.70 17.78 18.59 1,371,781 +0.52(+2.88%)
May 08, 2019 17.68 18.10 17.36 18.07 1,675,431 +0.50(+2.85%)
May 07, 2019 17.77 18.09 17.43 17.57 923,169 -0.33(-1.84%)
May 06, 2019 17.79 17.98 17.50 17.90 780,445 -0.20(-1.10%)
May 03, 2019 18.27 18.42 18.09 18.10 886,100 +0.06(+0.33%)
May 02, 2019 17.92 18.15 17.51 18.04 940,110 -0.03(-0.17%)
May 01, 2019 18.48 18.48 18.01 18.07 509,470 -0.42(-2.27%)
Apr 30, 2019 18.63 18.74 18.42 18.49 861,814 -0.02(-0.11%)
Apr 29, 2019 18.56 18.56 18.17 18.51 722,700 -0.07(-0.38%)
Apr 26, 2019 18.74 18.92 18.50 18.58 1,328,600 -0.31(-1.64%)
Apr 25, 2019 18.86 19.00 18.79 18.89 713,251 +0.02(+0.11%)
Apr 24, 2019 19.36 19.37 18.65 18.87 953,471 -0.55(-2.83%)
Apr 23, 2019 19.51 19.66 19.29 19.42 1,029,511 -1.39(-6.68%)
Apr 22, 2019 20.15 20.98 20.15 20.81 1,169,050 +0.91(+4.57%)
Apr 18, 2019 20.40 20.53 19.89 19.90 895,200 -0.42(-2.07%)
Apr 17, 2019 20.84 20.92 20.20 20.32 1,222,664 -0.32(-1.55%)
Apr 16, 2019 20.66 20.68 20.32 20.64 623,728 +0.08(+0.39%)
Apr 15, 2019 21.00 21.00 20.53 20.56 1,044,067 -0.44(-2.10%)
Apr 12, 2019 21.69 21.69 20.95 21.00 1,063,200 -0.32(-1.50%)
Apr 11, 2019 21.75 21.81 21.18 21.32 1,045,222 -0.54(-2.47%)
Apr 10, 2019 21.71 21.96 21.71 21.86 647,903 +0.25(+1.16%)
Apr 09, 2019 21.89 21.91 21.53 21.61 980,532 -0.36(-1.64%)
Apr 08, 2019 21.70 21.99 21.51 21.97 598,041 +0.39(+1.81%)
Apr 05, 2019 21.57 21.79 21.50 21.58 555,800 +0.18(+0.84%)
Apr 04, 2019 21.79 21.81 21.34 21.40 1,016,402 -0.43(-1.97%)
Apr 03, 2019 22.00 22.14 21.76 21.83 1,035,616 -0.01(-0.05%)
Apr 02, 2019 21.89 22.10 21.79 21.84 1,140,414 -0.04(-0.18%)
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.