Ecopetrol S.A. ADR (NY: EC )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.82 10.82 10.50 10.50 69,184 -0.27(-2.48%)
Mar 30, 2009 10.66 10.85 9.555 10.77 266,239 -0.59(-5.16%)
Mar 26, 2009 11.17 11.42 11.14 11.36 26,162 +0.34(+3.12%)
Mar 25, 2009 11.39 11.51 11.01 11.01 62,927 -0.58(-5.00%)
Mar 24, 2009 11.97 11.97 11.16 11.59 25,551 -0.31(-2.62%)
Mar 23, 2009 11.78 12.09 11.68 11.90 61,908 +0.24(+2.07%)
Mar 20, 2009 11.62 11.77 11.30 11.66 68,177 -0.11(-0.92%)
Mar 19, 2009 11.46 11.94 11.46 11.77 144,142 +0.32(+2.84%)
Mar 18, 2009 11.14 11.45 11.14 11.45 15,501 +0.18(+1.64%)
Mar 17, 2009 10.27 11.26 9.549 11.26 25,062 +0.44(+4.06%)
Mar 16, 2009 10.98 11.31 10.82 10.82 118,934 -0.08(-0.76%)
Mar 13, 2009 10.95 10.96 10.87 10.90 0 -0.06(-0.52%)
Mar 12, 2009 10.57 11.06 10.57 10.96 263,748 +0.39(+3.73%)
Mar 11, 2009 10.82 10.82 10.50 10.57 30,199 -0.05(-0.48%)
Mar 10, 2009 10.31 10.71 10.31 10.62 50,902 +0.31(+3.03%)
Mar 09, 2009 10.32 10.50 10.22 10.31 126,771 +0.12(+1.19%)
Mar 06, 2009 10.25 10.44 10.14 10.19 0 +0.22(+2.17%)
Mar 05, 2009 10.36 10.36 9.867 9.969 22,935 -0.78(-7.23%)
Mar 04, 2009 10.31 10.75 10.31 10.75 31,784 +0.40(+3.88%)
Mar 02, 2009 9.867 10.50 9.867 10.34 42,224 +0.25(+2.52%)
Feb 27, 2009 10.37 10.55 10.08 10.09 0 -0.31(-3.00%)
Feb 26, 2009 10.26 10.50 10.26 10.40 30,021 +0.50(+5.01%)
Feb 25, 2009 9.752 10.12 9.752 9.905 15,783 -0.31(-3.05%)
Feb 24, 2009 9.746 10.34 9.746 10.22 21,144 +0.47(+4.83%)
Feb 23, 2009 10.12 10.16 9.727 9.746 32,932 -0.29(-2.92%)
Feb 20, 2009 10.13 10.15 9.740 10.04 32,736 -0.38(-3.66%)
Feb 19, 2009 10.24 10.43 10.19 10.42 62,679 +0.03(+0.24%)
Feb 18, 2009 10.66 10.66 10.35 10.40 77,392 -0.26(-2.45%)
Feb 17, 2009 10.02 10.89 10.02 10.66 437,554 -0.24(-2.16%)
Feb 13, 2009 10.66 11.14 10.66 10.89 31,255 +0.23(+2.15%)
Feb 12, 2009 10.50 11.11 10.50 10.66 77,487 +0.06(+0.60%)
Feb 11, 2009 10.76 10.76 10.60 10.60 14,138 -0.32(-2.97%)
Feb 10, 2009 11.10 11.10 10.73 10.92 31,104 -0.18(-1.64%)
Feb 09, 2009 11.06 11.43 11.04 11.11 130,992 +0.28(+2.62%)
Feb 06, 2009 11.04 11.39 10.54 10.82 110,643 -0.32(-2.86%)
Feb 05, 2009 10.72 11.14 10.61 11.14 10,273 +0.48(+4.48%)
Feb 04, 2009 12.09 12.09 10.57 10.66 10,289 +0.11(+1.03%)
Feb 03, 2009 10.66 10.66 10.41 10.55 19,636 +0.06(+0.61%)
Feb 02, 2009 10.64 10.64 10.19 10.49 54,309 -0.21(-1.96%)
Jan 30, 2009 10.73 11.01 10.50 10.70 0 -0.10(-0.94%)
Jan 29, 2009 10.79 11.03 10.73 10.80 232,207 -0.41(-3.69%)
Jan 28, 2009 11.12 11.60 10.47 11.22 45,273 +0.08(+0.69%)
Jan 27, 2009 11.24 11.24 10.82 11.14 29,062 -0.10(-0.85%)
Jan 26, 2009 11.17 11.36 10.99 11.24 11,208 -0.07(-0.62%)
Jan 23, 2009 10.90 11.46 10.90 11.31 115,161 +0.17(+1.49%)
Jan 22, 2009 11.58 11.58 10.82 11.14 13,648 -0.41(-3.58%)
Jan 21, 2009 11.18 11.57 11.18 11.55 206,722 +0.41(+3.66%)
Jan 20, 2009 11.61 11.67 11.15 11.15 10,267 -1.27(-10.21%)
Jan 16, 2009 11.46 12.41 11.22 12.41 17,672 +1.20(+10.67%)
Jan 15, 2009 11.30 11.62 11.14 11.22 28,304 -0.24(-2.11%)
Jan 14, 2009 11.62 11.65 11.30 11.46 40,699 -0.28(-2.39%)
Jan 13, 2009 11.65 11.90 11.65 11.74 129,109 +0.06(+0.49%)
Jan 12, 2009 11.46 11.68 11.46 11.68 8,830 +0.01(+0.11%)
Jan 09, 2009 11.78 12.09 11.46 11.67 138,124 -0.24(-1.98%)
Jan 08, 2009 11.78 12.09 11.68 11.90 27,742 +0.06(+0.54%)
Jan 07, 2009 12.73 12.73 11.82 11.84 52,531 -0.45(-3.63%)
Jan 06, 2009 12.01 12.41 11.78 12.29 44,163 +0.19(+1.58%)
Jan 05, 2009 11.77 12.09 11.66 12.09 24,534 +0.38(+3.26%)
Jan 02, 2009 11.77 11.77 11.64 11.71 0 +0.02(+0.16%)
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.