Ecopetrol S.A. ADR (NY: EC )

10.43 +0.18 (+1.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.985 10.05 9.814 9.959 1,268,951 -0.09(-0.94%)
Jul 30, 2020 10.06 10.11 9.806 10.05 1,360,680 -0.32(-3.05%)
Jul 29, 2020 10.27 10.40 10.21 10.37 654,014 +0.20(+1.93%)
Jul 28, 2020 10.51 10.51 10.08 10.17 763,591 -0.27(-2.54%)
Jul 27, 2020 10.26 10.44 10.19 10.44 761,119 +0.11(+1.08%)
Jul 24, 2020 10.39 10.39 10.24 10.33 609,171 -0.05(-0.49%)
Jul 23, 2020 10.41 10.49 10.29 10.38 961,040 -0.10(-0.98%)
Jul 22, 2020 10.49 10.53 10.39 10.48 757,928 -0.11(-1.05%)
Jul 21, 2020 10.21 10.67 10.21 10.59 943,694 +0.56(+5.63%)
Jul 20, 2020 10.30 10.36 9.942 10.03 1,357,430 -0.31(-2.98%)
Jul 17, 2020 10.14 10.45 10.08 10.34 1,799,112 +0.20(+1.94%)
Jul 16, 2020 10.10 10.23 9.908 10.14 733,059 -0.03(-0.34%)
Jul 15, 2020 10.34 10.45 10.04 10.17 1,198,218 -0.02(-0.17%)
Jul 14, 2020 9.694 10.19 9.680 10.19 1,002,631 +0.39(+3.93%)
Jul 13, 2020 9.814 9.933 9.767 9.805 915,247 +0.03(+0.26%)
Jul 10, 2020 9.540 9.805 9.506 9.779 611,859 +0.22(+2.33%)
Jul 09, 2020 9.754 9.788 9.459 9.557 1,264,529 -0.21(-2.19%)
Jul 08, 2020 9.694 9.796 9.630 9.771 905,884 +0.13(+1.33%)
Jul 07, 2020 9.737 9.814 9.608 9.642 1,108,433 -0.24(-2.42%)
Jul 06, 2020 10.01 10.01 9.726 9.882 773,027 +0.15(+1.49%)
Jul 02, 2020 9.737 9.873 9.583 9.737 786,826 +0.24(+2.52%)
Jul 01, 2020 9.642 9.745 9.480 9.497 682,866 -0.03(-0.27%)
Jun 30, 2020 9.454 9.587 9.292 9.523 1,009,162 +0.00(+0.00%)
Jun 29, 2020 9.463 9.600 9.300 9.523 302,483 +0.12(+1.27%)
Jun 26, 2020 9.514 9.557 9.322 9.403 775,489 -0.27(-2.74%)
Jun 25, 2020 9.394 9.668 9.352 9.668 1,011,461 +0.23(+2.45%)
Jun 24, 2020 9.814 9.814 9.309 9.437 901,541 -0.51(-5.16%)
Jun 23, 2020 9.771 10.06 9.771 9.950 862,961 +0.36(+3.75%)
Jun 22, 2020 9.574 9.737 9.506 9.591 643,856 -0.09(-0.88%)
Jun 19, 2020 9.985 10.02 9.677 9.677 1,216,355 -0.02(-0.18%)
Jun 18, 2020 9.668 9.950 9.591 9.694 642,765 -0.10(-1.05%)
Jun 17, 2020 10.25 10.29 9.745 9.796 1,183,675 -0.43(-4.18%)
Jun 16, 2020 10.02 10.37 9.950 10.22 1,314,881 +0.64(+6.70%)
Jun 15, 2020 9.317 9.788 9.078 9.583 1,086,801 -0.13(-1.32%)
Jun 12, 2020 9.848 9.848 9.429 9.711 986,923 +0.31(+3.28%)
Jun 11, 2020 10.15 10.28 9.394 9.403 1,332,887 -1.35(-12.57%)
Jun 10, 2020 11.08 11.08 10.70 10.75 1,441,669 -0.45(-3.97%)
Jun 09, 2020 11.12 11.35 10.81 11.20 1,544,188 -0.33(-2.89%)
Jun 08, 2020 11.60 11.65 11.14 11.53 1,127,732 +0.28(+2.51%)
Jun 05, 2020 10.69 11.28 10.69 11.25 1,683,169 +0.98(+9.58%)
Jun 04, 2020 10.11 10.29 10.01 10.27 1,074,879 +0.06(+0.59%)
Jun 03, 2020 9.848 10.21 9.788 10.21 1,184,051 +0.55(+5.67%)
Jun 02, 2020 9.326 9.660 9.264 9.660 1,263,477 +0.44(+4.83%)
Jun 01, 2020 8.864 9.292 8.864 9.215 1,675,081 +0.31(+3.46%)
May 29, 2020 9.001 9.046 8.770 8.907 2,842,137 -0.11(-1.23%)
May 28, 2020 9.317 9.334 9.009 9.018 1,309,632 -0.21(-2.23%)
May 27, 2020 9.223 9.232 8.872 9.223 1,634,814 +0.13(+1.41%)
May 26, 2020 9.215 9.317 9.065 9.095 1,047,949 +0.09(+1.05%)
May 22, 2020 8.864 9.018 8.718 9.001 742,646 -0.02(-0.19%)
May 21, 2020 9.138 9.218 8.898 9.018 682,416 -0.10(-1.13%)
May 20, 2020 9.052 9.240 9.035 9.121 819,273 +0.31(+3.50%)
May 19, 2020 9.112 9.146 8.753 8.813 2,101,661 -0.21(-2.37%)
May 18, 2020 8.915 9.172 8.727 9.026 3,294,846 +0.53(+6.24%)
May 15, 2020 8.385 8.688 8.359 8.496 1,151,955 +0.12(+1.43%)
May 14, 2020 8.171 8.586 8.008 8.376 1,123,722 +0.07(+0.82%)
May 13, 2020 8.821 8.821 8.197 8.308 1,862,858 -0.49(-5.54%)
May 12, 2020 9.112 9.215 8.795 8.795 1,184,822 -0.23(-2.56%)
May 11, 2020 9.026 9.146 8.949 9.026 1,260,802 -0.14(-1.49%)
May 08, 2020 8.855 9.170 8.795 9.163 1,281,808 +0.59(+6.89%)
May 07, 2020 8.522 8.804 8.479 8.573 1,625,636 +0.22(+2.66%)
May 06, 2020 8.470 8.607 8.299 8.351 1,287,637 -0.27(-3.08%)
May 05, 2020 8.864 9.052 8.513 8.616 1,667,470 +0.16(+1.92%)
May 04, 2020 7.897 8.513 7.897 8.453 1,442,449 +0.40(+4.99%)
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.