Ecopetrol S.A. ADR (NY: EC )

9.280 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.766 7.850 7.766 7.822 1,951,615 +0.07(+0.91%)
Oct 30, 2017 7.716 7.864 7.660 7.752 2,688,589 +0.14(+1.85%)
Oct 27, 2017 7.378 7.632 7.350 7.610 3,503,513 +0.26(+3.55%)
Oct 26, 2017 7.081 7.357 7.025 7.350 3,485,256 +0.32(+4.51%)
Oct 25, 2017 7.117 7.152 6.976 7.032 1,559,441 +0.04(+0.61%)
Oct 24, 2017 6.990 6.997 6.919 6.990 1,582,307 +0.05(+0.71%)
Oct 23, 2017 7.025 7.025 6.923 6.940 1,962,023 -0.07(-1.01%)
Oct 20, 2017 7.032 7.039 6.990 7.011 1,360,870 -0.05(-0.70%)
Oct 19, 2017 7.018 7.074 7.011 7.060 1,287,047 -0.02(-0.30%)
Oct 18, 2017 7.025 7.110 6.977 7.081 1,696,772 +0.05(+0.70%)
Oct 17, 2017 6.947 7.032 6.884 7.032 2,104,841 +0.10(+1.42%)
Oct 16, 2017 6.898 6.976 6.863 6.933 789,005 +0.08(+1.24%)
Oct 13, 2017 6.806 6.870 6.806 6.849 811,591 +0.11(+1.68%)
Oct 12, 2017 6.694 6.778 6.694 6.736 1,290,250 +0.01(+0.21%)
Oct 11, 2017 6.708 6.750 6.686 6.722 657,965 +0.02(+0.32%)
Oct 10, 2017 6.736 6.750 6.701 6.701 933,928 +0.04(+0.64%)
Oct 09, 2017 6.736 6.736 6.641 6.658 620,258 -0.04(-0.63%)
Oct 06, 2017 6.672 6.729 6.648 6.701 1,009,767 -0.06(-0.94%)
Oct 05, 2017 6.757 6.789 6.708 6.764 784,946 +0.04(+0.52%)
Oct 04, 2017 6.757 6.775 6.694 6.729 759,017 -0.01(-0.10%)
Oct 03, 2017 6.722 6.743 6.672 6.736 1,106,375 +0.03(+0.42%)
Oct 02, 2017 6.616 6.708 6.598 6.708 738,428 +0.01(+0.21%)
Sep 29, 2017 6.708 6.729 6.665 6.694 1,307,702 -0.02(-0.32%)
Sep 28, 2017 6.743 6.806 6.701 6.715 1,144,492 -0.01(-0.10%)
Sep 27, 2017 6.750 6.764 6.679 6.722 1,086,427 -0.04(-0.63%)
Sep 26, 2017 6.708 6.785 6.708 6.764 1,725,132 +0.04(+0.52%)
Sep 25, 2017 6.778 6.778 6.686 6.729 1,067,542 -0.01(-0.10%)
Sep 22, 2017 6.672 6.757 6.672 6.736 579,199 +0.05(+0.74%)
Sep 21, 2017 6.665 6.704 6.658 6.686 805,026 -0.01(-0.21%)
Sep 20, 2017 6.694 6.736 6.665 6.701 486,084 +0.04(+0.53%)
Sep 19, 2017 6.644 6.701 6.609 6.665 766,739 +0.02(+0.32%)
Sep 18, 2017 6.651 6.715 6.602 6.644 957,576 -0.02(-0.32%)
Sep 15, 2017 6.602 6.686 6.602 6.665 859,355 +0.04(+0.53%)
Sep 14, 2017 6.623 6.672 6.616 6.630 1,668,248 +0.04(+0.53%)
Sep 13, 2017 6.560 6.616 6.535 6.595 863,335 +0.08(+1.19%)
Sep 12, 2017 6.510 6.552 6.496 6.517 655,514 +0.01(+0.11%)
Sep 11, 2017 6.581 6.581 6.496 6.510 2,020,468 -0.04(-0.65%)
Sep 08, 2017 6.644 6.665 6.531 6.552 1,275,752 -0.11(-1.59%)
Sep 07, 2017 6.644 6.672 6.634 6.658 557,870 +0.01(+0.11%)
Sep 06, 2017 6.609 6.672 6.602 6.651 935,015 +0.07(+1.07%)
Sep 05, 2017 6.609 6.651 6.545 6.581 938,698 +0.04(+0.54%)
Sep 01, 2017 6.496 6.567 6.454 6.545 860,244 +0.05(+0.76%)
Aug 31, 2017 6.468 6.510 6.433 6.496 1,593,784 +0.08(+1.32%)
Aug 30, 2017 6.433 6.475 6.411 6.411 922,947 -0.06(-0.87%)
Aug 29, 2017 6.362 6.482 6.362 6.468 1,060,370 +0.06(+0.88%)
Aug 28, 2017 6.496 6.531 6.404 6.411 1,216,317 -0.11(-1.62%)
Aug 25, 2017 6.496 6.595 6.454 6.517 3,008,205 +0.03(+0.43%)
Aug 24, 2017 6.468 6.517 6.443 6.489 614,961 +0.00(+0.00%)
Aug 23, 2017 6.447 6.517 6.418 6.489 701,752 +0.02(+0.33%)
Aug 22, 2017 6.418 6.475 6.411 6.468 645,671 +0.10(+1.55%)
Aug 21, 2017 6.454 6.510 6.348 6.369 465,213 -0.11(-1.74%)
Aug 18, 2017 6.433 6.496 6.383 6.482 643,138 +0.07(+1.10%)
Aug 17, 2017 6.404 6.503 6.397 6.411 675,738 +0.01(+0.11%)
Aug 16, 2017 6.426 6.517 6.404 6.404 1,527,968 -0.04(-0.66%)
Aug 15, 2017 6.418 6.455 6.359 6.447 701,786 -0.01(-0.11%)
Aug 14, 2017 6.461 6.496 6.440 6.454 1,040,743 +0.01(+0.11%)
Aug 11, 2017 6.383 6.510 6.348 6.447 1,160,700 +0.01(+0.22%)
Aug 10, 2017 6.581 6.609 6.436 6.433 1,830,864 -0.12(-1.83%)
Aug 09, 2017 6.489 6.552 6.440 6.552 1,151,863 +0.13(+2.09%)
Aug 08, 2017 6.426 6.503 6.397 6.418 983,435 -0.04(-0.55%)
Aug 07, 2017 6.510 6.517 6.411 6.454 490,248 -0.08(-1.29%)
Aug 04, 2017 6.588 6.602 6.524 6.538 846,725 -0.06(-0.86%)
Aug 03, 2017 6.588 6.655 6.560 6.595 1,292,018 +0.05(+0.75%)
Aug 02, 2017 6.475 6.574 6.468 6.545 847,814 +0.06(+0.87%)
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.