Ecopetrol S.A. ADR (NY: EC )

10.40 -0.19 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.66 11.66 11.35 11.39 1,233,676 -0.28(-2.40%)
Aug 28, 2020 11.30 11.68 11.30 11.67 1,013,100 +0.40(+3.55%)
Aug 27, 2020 11.38 11.48 11.20 11.27 1,011,571 -0.14(-1.23%)
Aug 26, 2020 11.57 11.74 11.39 11.41 1,065,529 -0.19(-1.64%)
Aug 25, 2020 11.58 11.66 11.45 11.60 623,827 +0.07(+0.61%)
Aug 24, 2020 11.41 11.57 11.38 11.53 567,999 +0.25(+2.22%)
Aug 21, 2020 11.29 11.32 11.19 11.28 835,700 -0.06(-0.53%)
Aug 20, 2020 11.39 11.44 11.23 11.34 1,128,812 -0.21(-1.82%)
Aug 19, 2020 11.55 11.74 11.50 11.55 908,240 -0.02(-0.17%)
Aug 18, 2020 11.46 11.69 11.45 11.57 1,061,833 +0.11(+0.96%)
Aug 17, 2020 11.55 11.66 11.40 11.46 427,422 -0.07(-0.61%)
Aug 14, 2020 11.55 11.60 11.45 11.53 523,600 -0.04(-0.35%)
Aug 13, 2020 11.73 11.80 11.57 11.57 478,908 -0.27(-2.28%)
Aug 12, 2020 11.76 11.85 11.64 11.84 836,756 +0.25(+2.16%)
Aug 11, 2020 11.71 11.84 11.58 11.59 716,938 +0.04(+0.35%)
Aug 10, 2020 11.48 11.73 11.46 11.55 760,000 +0.09(+0.79%)
Aug 07, 2020 11.50 11.50 11.13 11.46 961,400 -0.13(-1.12%)
Aug 06, 2020 11.58 11.65 11.45 11.59 817,784 -0.11(-0.94%)
Aug 05, 2020 11.79 12.00 11.54 11.70 1,890,755 +0.06(+0.52%)
Aug 04, 2020 11.55 11.81 11.38 11.64 1,241,060 +0.18(+1.57%)
Aug 03, 2020 11.61 11.61 11.29 11.46 1,187,173 -0.18(-1.55%)
Jul 31, 2020 11.67 11.75 11.47 11.64 1,085,700 -0.11(-0.94%)
Jul 30, 2020 11.76 11.82 11.46 11.75 1,164,182 -0.37(-3.05%)
Jul 29, 2020 12.00 12.16 11.93 12.12 559,567 +0.23(+1.93%)
Jul 28, 2020 12.28 12.28 11.78 11.89 653,320 -0.31(-2.54%)
Jul 27, 2020 11.99 12.20 11.91 12.20 651,205 +0.13(+1.08%)
Jul 24, 2020 12.14 12.14 11.97 12.07 521,200 -0.06(-0.49%)
Jul 23, 2020 12.17 12.26 12.03 12.13 822,255 -0.12(-0.98%)
Jul 22, 2020 12.26 12.30 12.14 12.25 648,475 -0.13(-1.05%)
Jul 21, 2020 11.93 12.47 11.93 12.38 807,414 +0.66(+5.63%)
Jul 20, 2020 12.04 12.11 11.62 11.72 1,161,402 -0.36(-2.98%)
Jul 17, 2020 11.85 12.21 11.78 12.08 1,539,300 +0.23(+1.94%)
Jul 16, 2020 11.80 11.96 11.58 11.85 627,197 -0.04(-0.34%)
Jul 15, 2020 12.08 12.21 11.74 11.89 1,025,182 -0.02(-0.17%)
Jul 14, 2020 11.33 11.91 11.31 11.91 857,840 +0.45(+3.93%)
Jul 13, 2020 11.47 11.61 11.41 11.46 783,075 +0.03(+0.26%)
Jul 10, 2020 11.15 11.46 11.11 11.43 523,500 +0.26(+2.33%)
Jul 09, 2020 11.40 11.44 11.05 11.17 1,081,917 -0.25(-2.19%)
Jul 08, 2020 11.33 11.45 11.26 11.42 775,064 +0.15(+1.33%)
Jul 07, 2020 11.38 11.47 11.23 11.27 948,363 -0.28(-2.42%)
Jul 06, 2020 11.70 11.70 11.37 11.55 661,393 +0.17(+1.49%)
Jul 02, 2020 11.38 11.54 11.20 11.38 673,200 +0.28(+2.52%)
Jul 01, 2020 11.27 11.39 11.08 11.10 584,253 -0.03(-0.27%)
Jun 30, 2020 11.05 11.21 10.86 11.13 863,428 +0.00(+0.00%)
Jun 29, 2020 11.06 11.22 10.87 11.13 258,801 +0.14(+1.27%)
Jun 26, 2020 11.12 11.17 10.89 10.99 663,500 -0.31(-2.74%)
Jun 25, 2020 10.98 11.30 10.93 11.30 865,395 +0.27(+2.45%)
Jun 24, 2020 11.47 11.47 10.88 11.03 771,348 -0.60(-5.16%)
Jun 23, 2020 11.42 11.76 11.42 11.63 738,340 +0.42(+3.75%)
Jun 22, 2020 11.19 11.38 11.11 11.21 550,876 -0.10(-0.88%)
Jun 19, 2020 11.67 11.71 11.31 11.31 1,040,700 -0.02(-0.18%)
Jun 18, 2020 11.30 11.63 11.21 11.33 549,943 -0.12(-1.05%)
Jun 17, 2020 11.98 12.03 11.39 11.45 1,012,739 -0.50(-4.18%)
Jun 16, 2020 11.71 12.12 11.63 11.95 1,124,997 +0.75(+6.70%)
Jun 15, 2020 10.89 11.44 10.61 11.20 929,855 -0.15(-1.32%)
Jun 12, 2020 11.51 11.51 11.02 11.35 844,400 +0.36(+3.28%)
Jun 11, 2020 11.86 12.02 10.98 10.99 1,140,403 -1.58(-12.57%)
Jun 10, 2020 12.95 12.95 12.51 12.57 1,233,476 -0.52(-3.97%)
Jun 09, 2020 13.00 13.26 12.64 13.09 1,321,190 -0.39(-2.89%)
Jun 08, 2020 13.56 13.62 13.02 13.48 964,875 +0.33(+2.51%)
Jun 05, 2020 12.49 13.18 12.49 13.15 1,440,100 +1.15(+9.58%)
Jun 04, 2020 11.82 12.03 11.70 12.00 919,654 +0.07(+0.59%)
Jun 03, 2020 11.51 11.93 11.44 11.93 1,013,061 +0.64(+5.67%)
Jun 02, 2020 10.90 11.29 10.83 11.29 1,081,017 +0.52(+4.83%)
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.