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 (%)
Mar 31, 2016 5.932 6.071 5.911 5.974 1,583,716 +0.01(+0.23%)
Mar 30, 2016 5.932 6.064 5.870 5.960 2,094,760 +0.21(+3.62%)
Mar 29, 2016 5.800 5.800 5.578 5.752 1,853,857 -0.16(-2.70%)
Mar 28, 2016 5.696 5.967 5.696 5.911 1,556,598 +0.24(+4.16%)
Mar 24, 2016 5.696 5.676 5.676 5.676 2,280,109 -0.17(-2.85%)
Mar 23, 2016 5.981 6.015 5.842 5.842 3,304,261 -0.21(-3.44%)
Mar 22, 2016 6.106 6.175 6.012 6.050 2,853,370 -0.12(-2.02%)
Mar 21, 2016 6.057 6.251 6.043 6.175 1,596,513 +0.10(+1.71%)
Mar 18, 2016 6.237 6.342 5.995 6.071 3,346,047 -0.10(-1.69%)
Mar 17, 2016 6.002 6.224 6.002 6.175 2,225,011 +0.28(+4.71%)
Mar 16, 2016 5.682 5.918 5.648 5.898 2,133,757 +0.24(+4.29%)
Mar 15, 2016 5.696 5.773 5.537 5.655 2,465,684 -0.19(-3.21%)
Mar 14, 2016 5.800 5.932 5.755 5.842 1,590,704 -0.11(-1.86%)
Mar 11, 2016 5.828 6.043 5.811 5.953 1,760,176 +0.19(+3.25%)
Mar 10, 2016 5.800 5.842 5.665 5.766 3,947,376 -0.06(-0.95%)
Mar 09, 2016 5.891 5.995 5.807 5.821 1,382,383 +0.06(+0.96%)
Mar 08, 2016 6.244 6.286 5.710 5.766 3,169,560 -0.63(-9.87%)
Mar 07, 2016 6.002 6.425 5.828 6.397 4,749,212 +0.35(+5.73%)
Mar 04, 2016 5.807 6.120 5.773 6.050 4,649,885 +0.31(+5.31%)
Mar 03, 2016 5.433 5.780 5.391 5.745 2,587,108 +0.31(+5.61%)
Mar 02, 2016 5.030 5.467 5.002 5.440 2,755,127 +0.39(+7.69%)
Mar 01, 2016 4.864 5.079 4.843 5.051 3,658,181 +0.21(+4.30%)
Feb 29, 2016 4.850 4.954 4.753 4.843 2,732,213 +0.01(+0.29%)
Feb 26, 2016 5.044 5.079 4.826 4.829 3,203,194 -0.03(-0.57%)
Feb 25, 2016 4.739 4.961 4.739 4.857 2,417,356 +0.11(+2.34%)
Feb 24, 2016 4.642 4.794 4.614 4.746 1,952,302 -0.05(-1.01%)
Feb 23, 2016 4.836 4.885 4.753 4.794 2,081,265 -0.12(-2.40%)
Feb 22, 2016 4.864 4.989 4.857 4.912 1,489,430 +0.20(+4.27%)
Feb 19, 2016 4.732 4.829 4.645 4.711 2,445,290 -0.13(-2.72%)
Feb 18, 2016 4.843 4.982 4.822 4.843 3,174,600 +0.06(+1.31%)
Feb 17, 2016 4.267 4.794 4.264 4.780 3,400,661 +0.63(+15.22%)
Feb 16, 2016 4.434 4.489 4.149 4.149 3,623,484 -0.19(-4.47%)
Feb 12, 2016 4.232 4.343 4.343 4.343 2,459,981 +0.20(+4.86%)
Feb 11, 2016 4.045 4.177 4.010 4.142 1,820,537 -0.04(-1.00%)
Feb 10, 2016 4.142 4.288 4.107 4.184 1,370,165 +0.01(+0.33%)
Feb 09, 2016 4.260 4.323 4.142 4.170 2,850,109 -0.19(-4.30%)
Feb 08, 2016 4.281 4.399 4.225 4.357 1,441,774 -0.02(-0.48%)
Feb 05, 2016 4.309 4.423 4.282 4.378 1,237,603 -0.04(-0.94%)
Feb 04, 2016 4.357 4.538 4.357 4.420 1,501,548 +0.12(+2.91%)
Feb 03, 2016 4.128 4.302 3.962 4.295 2,478,693 +0.25(+6.18%)
Feb 02, 2016 4.101 4.156 4.031 4.045 1,403,480 -0.18(-4.27%)
Feb 01, 2016 4.378 4.378 4.121 4.225 1,993,706 -0.24(-5.43%)
Jan 29, 2016 4.329 4.468 4.225 4.468 4,339,265 +0.18(+4.21%)
Jan 28, 2016 4.420 4.475 4.212 4.288 1,999,923 +0.22(+5.46%)
Jan 27, 2016 3.934 4.135 3.906 4.066 2,028,977 +0.03(+0.86%)
Jan 26, 2016 3.906 4.052 3.878 4.031 2,162,731 +0.16(+4.12%)
Jan 25, 2016 4.212 4.232 3.872 3.872 1,748,608 -0.41(-9.56%)
Jan 22, 2016 4.142 4.329 4.142 4.281 1,786,903 +0.32(+8.06%)
Jan 21, 2016 3.719 3.996 3.719 3.962 1,349,520 +0.22(+5.74%)
Jan 20, 2016 3.733 3.816 3.580 3.747 2,384,436 -0.10(-2.70%)
Jan 19, 2016 3.996 4.142 3.788 3.851 2,039,162 -0.24(-5.77%)
Jan 15, 2016 3.996 4.087 4.087 4.087 1,437,967 -0.08(-1.83%)
Jan 14, 2016 4.087 4.281 4.086 4.163 2,914,315 +0.11(+2.74%)
Jan 13, 2016 4.094 4.316 4.021 4.052 2,515,681 +0.02(+0.52%)
Jan 12, 2016 4.128 4.225 3.990 4.031 1,763,539 -0.05(-1.19%)
Jan 11, 2016 4.288 4.329 4.052 4.080 980,684 -0.20(-4.70%)
Jan 08, 2016 4.343 4.413 4.243 4.281 877,686 -0.04(-0.96%)
Jan 07, 2016 4.413 4.503 4.323 4.323 1,053,463 -0.20(-4.45%)
Jan 06, 2016 4.607 4.607 4.482 4.524 987,366 -0.21(-4.40%)
Jan 05, 2016 4.780 4.815 4.597 4.732 1,004,174 -0.07(-1.45%)
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.