Ecopetrol S.A. ADR (NY: EC )

15.22 USD -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.73 14.02 13.73 13.96 650,494 +0.11(+0.79%)
Aug 30, 2021 14.04 14.04 13.69 13.85 536,535 -0.09(-0.65%)
Aug 27, 2021 13.74 14.01 13.74 13.94 712,249 +0.36(+2.65%)
Aug 26, 2021 13.83 13.84 13.55 13.58 443,332 -0.32(-2.30%)
Aug 25, 2021 13.83 13.92 13.74 13.90 768,825 +0.04(+0.29%)
Aug 24, 2021 13.79 13.96 13.70 13.86 654,857 +0.25(+1.84%)
Aug 23, 2021 13.40 13.62 13.28 13.61 697,990 +0.53(+4.05%)
Aug 20, 2021 12.78 13.14 12.75 13.08 823,390 +0.12(+0.93%)
Aug 19, 2021 12.96 13.06 12.69 12.96 1,963,885 -0.26(-1.97%)
Aug 18, 2021 13.13 13.54 13.13 13.22 1,753,065 +0.09(+0.69%)
Aug 17, 2021 12.88 13.19 12.82 13.13 1,289,171 +0.12(+0.92%)
Aug 16, 2021 13.16 13.16 12.85 13.01 928,422 -0.37(-2.77%)
Aug 13, 2021 13.45 13.69 13.36 13.38 1,283,090 -0.15(-1.11%)
Aug 12, 2021 13.45 13.63 13.34 13.53 1,309,048 +0.22(+1.65%)
Aug 11, 2021 13.03 13.33 13.03 13.31 427,759 +0.17(+1.29%)
Aug 10, 2021 12.99 13.18 12.98 13.14 569,626 +0.26(+2.02%)
Aug 09, 2021 12.59 12.90 12.50 12.88 880,623 +0.11(+0.86%)
Aug 06, 2021 12.92 12.99 12.70 12.77 961,753 -0.12(-0.93%)
Aug 05, 2021 13.13 13.23 12.85 12.89 1,232,412 -0.22(-1.68%)
Aug 04, 2021 13.37 13.75 12.99 13.11 881,976 -0.28(-2.09%)
Aug 03, 2021 13.20 13.38 12.76 13.39 1,219,810 +0.12(+0.90%)
Aug 02, 2021 13.66 13.81 13.25 13.27 981,307 -0.24(-1.78%)
Jul 30, 2021 13.83 13.83 13.40 13.51 608,458 -0.24(-1.75%)
Jul 29, 2021 13.69 13.91 13.60 13.75 507,795 +0.24(+1.78%)
Jul 28, 2021 13.34 13.58 13.18 13.51 525,949 +0.27(+2.04%)
Jul 27, 2021 13.35 13.35 13.16 13.24 517,490 -0.11(-0.82%)
Jul 26, 2021 13.04 13.42 13.04 13.35 736,480 +0.29(+2.22%)
Jul 23, 2021 13.21 13.21 12.82 13.06 1,040,098 -0.10(-0.76%)
Jul 22, 2021 13.17 13.27 13.04 13.16 821,214 -0.03(-0.23%)
Jul 21, 2021 12.93 13.25 12.90 13.19 1,168,420 +0.48(+3.78%)
Jul 20, 2021 12.67 12.81 12.42 12.71 866,413 -0.06(-0.47%)
Jul 19, 2021 12.91 13.10 12.66 12.77 1,597,805 -0.52(-3.91%)
Jul 16, 2021 13.55 13.56 13.23 13.29 1,256,414 -0.15(-1.12%)
Jul 15, 2021 13.81 13.98 13.40 13.44 1,822,115 -0.48(-3.45%)
Jul 14, 2021 14.26 14.40 13.89 13.92 837,149 -0.28(-1.97%)
Jul 13, 2021 14.36 14.36 14.16 14.20 471,042 -0.13(-0.91%)
Jul 12, 2021 14.17 14.41 14.10 14.33 427,056 -0.15(-1.04%)
Jul 09, 2021 14.47 14.56 14.32 14.48 738,683 +0.15(+1.05%)
Jul 08, 2021 14.27 14.48 14.21 14.33 1,003,208 -0.23(-1.58%)
Jul 07, 2021 14.61 14.84 14.38 14.56 583,934 -0.14(-0.95%)
Jul 06, 2021 15.15 15.14 14.63 14.70 1,025,133 -0.52(-3.42%)
Jul 02, 2021 14.79 15.35 14.64 15.22 849,339 +0.36(+2.42%)
Jul 01, 2021 14.88 14.94 14.69 14.86 682,761 +0.24(+1.64%)
Jun 30, 2021 14.46 14.65 14.42 14.62 443,714 +0.21(+1.46%)
Jun 29, 2021 14.64 14.67 14.35 14.41 651,232 -0.17(-1.17%)
Jun 28, 2021 14.87 14.87 14.44 14.58 976,206 -0.26(-1.75%)
Jun 25, 2021 14.67 14.87 14.58 14.84 1,139,284 +0.16(+1.09%)
Jun 24, 2021 13.61 14.79 13.56 14.68 2,461,269 +1.34(+10.04%)
Jun 23, 2021 13.31 13.54 13.30 13.34 475,987 +0.18(+1.37%)
Jun 22, 2021 13.13 13.21 12.86 13.16 859,736 +0.03(+0.23%)
Jun 21, 2021 12.84 13.21 12.80 13.13 1,511,056 +0.44(+3.47%)
Jun 18, 2021 12.52 12.75 12.52 12.69 1,147,573 -0.08(-0.63%)
Jun 17, 2021 12.97 13.05 12.61 12.77 1,082,467 -0.30(-2.30%)
Jun 16, 2021 13.18 13.28 13.00 13.07 644,151 -0.14(-1.06%)
Jun 15, 2021 13.19 13.21 12.95 13.21 1,100,666 +0.06(+0.46%)
Jun 14, 2021 13.19 13.45 13.12 13.15 382,438 +0.04(+0.31%)
Jun 11, 2021 13.24 13.27 13.04 13.11 319,335 -0.07(-0.53%)
Jun 10, 2021 13.27 13.37 13.14 13.18 898,252 +0.06(+0.46%)
Jun 09, 2021 13.30 13.46 13.07 13.12 879,049 -0.17(-1.28%)
Jun 08, 2021 13.29 13.31 13.07 13.29 986,403 -0.05(-0.37%)
Jun 07, 2021 13.07 13.36 12.83 13.34 1,449,411 +0.30(+2.30%)
Jun 04, 2021 13.00 13.10 12.89 13.04 781,134 +0.18(+1.40%)
Jun 03, 2021 12.67 12.94 12.67 12.86 777,665 +0.07(+0.55%)
Jun 02, 2021 12.46 12.90 12.42 12.79 1,873,521 +0.35(+2.81%)
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.