Ecopetrol S.A. ADR (NY: EC )

12.73 USD -0.06 (-0.47%)
Streaming Delayed Price Updated: 12:29 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.830 9.970 9.800 9.840 964,936 +0.05(+0.51%)
Sep 29, 2020 10.10 10.12 9.790 9.790 913,954 -0.36(-3.55%)
Sep 28, 2020 10.08 10.23 10.06 10.15 672,880 +0.22(+2.22%)
Sep 25, 2020 10.10 10.11 9.800 9.930 828,200 -0.23(-2.26%)
Sep 24, 2020 10.17 10.27 9.990 10.16 996,849 -0.05(-0.49%)
Sep 23, 2020 10.52 10.52 10.21 10.21 1,905,419 -0.31(-2.95%)
Sep 22, 2020 10.56 10.74 10.41 10.52 1,161,528 -0.08(-0.75%)
Sep 21, 2020 10.85 10.89 10.51 10.60 1,498,313 -0.49(-4.42%)
Sep 18, 2020 11.04 11.30 10.96 11.09 2,510,400 +0.00(+0.00%)
Sep 17, 2020 10.92 11.10 10.90 11.09 835,478 -0.01(-0.09%)
Sep 16, 2020 11.03 11.22 10.95 11.10 1,001,476 +0.15(+1.37%)
Sep 15, 2020 10.96 11.09 10.86 10.95 1,149,228 +0.10(+0.92%)
Sep 14, 2020 11.00 11.00 10.76 10.85 659,226 -0.05(-0.46%)
Sep 11, 2020 10.90 11.05 10.86 10.90 808,100 +0.06(+0.55%)
Sep 10, 2020 11.23 11.24 10.84 10.84 1,564,076 -0.35(-3.13%)
Sep 09, 2020 11.08 11.29 11.08 11.19 967,966 +0.18(+1.63%)
Sep 08, 2020 11.28 11.35 10.97 11.01 1,342,656 -0.56(-4.84%)
Sep 04, 2020 11.83 11.87 11.42 11.57 806,900 -0.17(-1.45%)
Sep 03, 2020 11.84 11.88 11.54 11.74 1,528,296 -0.10(-0.84%)
Sep 02, 2020 11.88 12.01 11.76 11.84 1,534,570 -0.08(-0.67%)
Sep 01, 2020 11.39 11.96 11.33 11.92 2,160,163 +0.53(+4.65%)
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%)
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.