Ecopetrol S.A. ADR (NY: EC )

9.660 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.468 6.510 6.433 6.496 1,593,784 +0.08(+1.32%)
Aug 30, 2017 6.433 6.475 6.411 6.411 922,947 -0.06(-0.87%)
Aug 29, 2017 6.362 6.482 6.362 6.468 1,060,370 +0.06(+0.88%)
Aug 28, 2017 6.496 6.531 6.404 6.411 1,216,317 -0.11(-1.62%)
Aug 25, 2017 6.496 6.595 6.454 6.517 3,008,205 +0.03(+0.43%)
Aug 24, 2017 6.468 6.517 6.443 6.489 614,961 +0.00(+0.00%)
Aug 23, 2017 6.447 6.517 6.418 6.489 701,752 +0.02(+0.33%)
Aug 22, 2017 6.418 6.475 6.411 6.468 645,671 +0.10(+1.55%)
Aug 21, 2017 6.454 6.510 6.348 6.369 465,213 -0.11(-1.74%)
Aug 18, 2017 6.433 6.496 6.383 6.482 643,138 +0.07(+1.10%)
Aug 17, 2017 6.404 6.503 6.397 6.411 675,738 +0.01(+0.11%)
Aug 16, 2017 6.426 6.517 6.404 6.404 1,527,968 -0.04(-0.66%)
Aug 15, 2017 6.418 6.455 6.359 6.447 701,786 -0.01(-0.11%)
Aug 14, 2017 6.461 6.496 6.440 6.454 1,040,743 +0.01(+0.11%)
Aug 11, 2017 6.383 6.510 6.348 6.447 1,160,700 +0.01(+0.22%)
Aug 10, 2017 6.581 6.609 6.436 6.433 1,830,864 -0.12(-1.83%)
Aug 09, 2017 6.489 6.552 6.440 6.552 1,151,863 +0.13(+2.09%)
Aug 08, 2017 6.426 6.503 6.397 6.418 983,435 -0.04(-0.55%)
Aug 07, 2017 6.510 6.517 6.411 6.454 490,248 -0.08(-1.29%)
Aug 04, 2017 6.588 6.602 6.524 6.538 846,725 -0.06(-0.86%)
Aug 03, 2017 6.588 6.655 6.560 6.595 1,292,018 +0.05(+0.75%)
Aug 02, 2017 6.475 6.574 6.468 6.545 847,814 +0.06(+0.87%)
Aug 01, 2017 6.552 6.584 6.485 6.489 1,047,190 -0.10(-1.50%)
Jul 31, 2017 6.574 6.616 6.516 6.588 875,943 -0.01(-0.11%)
Jul 28, 2017 6.545 6.644 6.545 6.595 674,089 +0.05(+0.75%)
Jul 27, 2017 6.482 6.595 6.482 6.545 1,014,619 +0.06(+0.98%)
Jul 26, 2017 6.545 6.567 6.482 6.482 1,322,152 -0.04(-0.65%)
Jul 25, 2017 6.482 6.538 6.464 6.524 1,414,696 +0.13(+2.10%)
Jul 24, 2017 6.447 6.454 6.362 6.390 816,657 -0.01(-0.22%)
Jul 21, 2017 6.574 6.602 6.401 6.404 1,142,804 -0.20(-3.10%)
Jul 20, 2017 6.588 6.669 6.588 6.609 831,287 +0.04(+0.64%)
Jul 19, 2017 6.503 6.595 6.489 6.567 1,316,527 +0.08(+1.20%)
Jul 18, 2017 6.496 6.524 6.461 6.489 706,077 +0.06(+0.88%)
Jul 17, 2017 6.552 6.552 6.433 6.433 590,457 -0.11(-1.62%)
Jul 14, 2017 6.496 6.567 6.461 6.538 1,190,006 +0.08(+1.31%)
Jul 13, 2017 6.440 6.524 6.440 6.454 1,922,789 +0.01(+0.22%)
Jul 12, 2017 6.433 6.489 6.390 6.440 2,105,021 +0.13(+2.01%)
Jul 11, 2017 6.256 6.348 6.200 6.313 1,305,026 +0.07(+1.13%)
Jul 10, 2017 6.200 6.284 6.186 6.242 948,317 +0.05(+0.80%)
Jul 07, 2017 6.256 6.277 6.122 6.193 908,232 -0.08(-1.35%)
Jul 06, 2017 6.292 6.380 6.253 6.277 922,656 +0.04(+0.68%)
Jul 05, 2017 6.510 6.510 6.235 6.235 1,302,410 -0.35(-5.25%)
Jul 03, 2017 6.411 6.616 6.383 6.581 853,191 +0.17(+2.64%)
Jun 30, 2017 6.383 6.440 6.309 6.411 1,090,368 +0.12(+1.91%)
Jun 29, 2017 6.228 6.355 6.228 6.292 1,397,933 +0.03(+0.45%)
Jun 28, 2017 6.242 6.313 6.235 6.263 1,414,384 +0.02(+0.34%)
Jun 27, 2017 6.284 6.341 6.235 6.242 858,228 -0.01(-0.11%)
Jun 26, 2017 6.277 6.334 6.228 6.249 322,577 +0.00(+0.00%)
Jun 23, 2017 6.200 6.341 6.200 6.249 736,321 +0.01(+0.11%)
Jun 22, 2017 6.200 6.299 6.172 6.242 967,882 +0.11(+1.72%)
Jun 21, 2017 6.150 6.225 6.069 6.136 2,420,541 -0.01(-0.23%)
Jun 20, 2017 6.270 6.285 6.108 6.150 1,892,393 -0.22(-3.43%)
Jun 19, 2017 6.447 6.489 6.344 6.369 613,919 -0.07(-1.10%)
Jun 16, 2017 6.503 6.510 6.418 6.440 969,517 -0.01(-0.11%)
Jun 15, 2017 6.355 6.454 6.348 6.447 1,099,113 +0.03(+0.44%)
Jun 14, 2017 6.581 6.581 6.418 6.418 1,960,040 -0.17(-2.57%)
Jun 13, 2017 6.531 6.609 6.489 6.588 986,768 +0.06(+0.86%)
Jun 12, 2017 6.665 6.715 6.514 6.531 1,244,736 -0.07(-1.07%)
Jun 09, 2017 6.496 6.658 6.475 6.602 1,821,897 +0.11(+1.63%)
Jun 08, 2017 6.567 6.610 6.475 6.496 3,098,956 -0.15(-2.23%)
Jun 07, 2017 6.764 6.828 6.616 6.644 2,099,009 -0.18(-2.59%)
Jun 06, 2017 6.715 6.821 6.694 6.821 1,632,257 +0.11(+1.68%)
Jun 05, 2017 6.510 6.708 6.482 6.708 2,288,927 +0.25(+3.93%)
Jun 02, 2017 6.489 6.503 6.418 6.454 2,051,769 -0.04(-0.65%)
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.