Ecopetrol S.A. ADR (NY: EC )

10.15 -0.09 (-0.83%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.48 16.19 15.48 16.17 1,558,513 +0.54(+3.45%)
Feb 25, 2022 15.57 15.65 15.41 15.63 991,014 +0.06(+0.39%)
Feb 24, 2022 15.70 15.90 15.34 15.57 1,441,185 -0.03(-0.19%)
Feb 23, 2022 15.51 15.74 15.36 15.60 984,863 +0.19(+1.23%)
Feb 22, 2022 15.52 15.68 15.27 15.41 2,027,389 +0.25(+1.65%)
Feb 18, 2022 15.16 0 -0.17(-1.11%)
Feb 17, 2022 15.36 15.40 15.13 15.33 769,266 +0.01(+0.07%)
Feb 16, 2022 14.89 15.45 14.82 15.32 2,851,161 +0.53(+3.58%)
Feb 15, 2022 14.66 14.81 14.55 14.79 1,801,358 -0.11(-0.74%)
Feb 14, 2022 15.10 15.11 14.75 14.90 911,516 -0.22(-1.46%)
Feb 11, 2022 14.65 15.16 14.62 15.12 1,760,141 +0.54(+3.70%)
Feb 10, 2022 14.59 15.04 14.55 14.58 1,501,870 -0.11(-0.75%)
Feb 09, 2022 14.80 14.86 14.65 14.69 516,737 +0.01(+0.07%)
Feb 08, 2022 14.73 14.85 14.60 14.68 893,477 -0.15(-1.01%)
Feb 07, 2022 14.72 14.88 14.56 14.83 781,492 +0.10(+0.68%)
Feb 04, 2022 14.59 14.88 14.40 14.73 987,273 +0.33(+2.29%)
Feb 03, 2022 14.71 14.40 1,171,419 -0.30(-2.04%)
Feb 02, 2022 14.64 14.81 14.57 14.70 446,934 -0.02(-0.14%)
Feb 01, 2022 14.71 14.88 14.61 14.72 1,072,226 -0.02(-0.14%)
Jan 31, 2022 14.60 14.83 14.74 807,296 +0.09(+0.61%)
Jan 28, 2022 14.57 14.77 14.40 14.65 929,241 +0.04(+0.27%)
Jan 27, 2022 14.86 14.96 14.51 14.61 644,234 -0.11(-0.75%)
Jan 26, 2022 14.86 15.00 14.69 14.72 1,027,685 +0.05(+0.34%)
Jan 25, 2022 14.08 14.70 13.99 14.67 1,384,483 +0.53(+3.75%)
Jan 24, 2022 14.08 14.28 13.96 14.14 1,438,105 -0.25(-1.74%)
Jan 21, 2022 14.41 14.68 14.28 14.39 1,740,390 -0.16(-1.10%)
Jan 20, 2022 14.79 14.94 14.54 14.55 975,790 -0.38(-2.55%)
Jan 19, 2022 14.83 15.36 14.83 14.93 1,304,158 +0.10(+0.67%)
Jan 18, 2022 14.48 14.99 14.48 14.83 1,941,718 +0.69(+4.88%)
Jan 14, 2022 14.14 0 +0.08(+0.57%)
Jan 13, 2022 13.99 14.10 13.84 14.06 840,048 +0.12(+0.86%)
Jan 12, 2022 13.85 14.18 13.82 13.94 668,185 +0.17(+1.23%)
Jan 11, 2022 13.05 13.81 13.04 13.77 536,700 +0.75(+5.76%)
Jan 10, 2022 13.29 13.37 12.91 13.02 385,926 -0.34(-2.54%)
Jan 07, 2022 13.07 13.37 12.89 13.36 615,459 +0.37(+2.85%)
Jan 06, 2022 13.27 13.31 12.93 12.99 496,027 -0.09(-0.69%)
Jan 05, 2022 13.47 13.64 13.07 13.08 618,439 -0.29(-2.17%)
Jan 04, 2022 13.50 13.59 13.32 13.37 410,493 -0.02(-0.15%)
Jan 03, 2022 12.96 13.41 12.96 13.39 454,167 +0.50(+3.88%)
Dec 31, 2021 13.04 13.08 12.86 12.89 558,747 -0.13(-1.00%)
Dec 30, 2021 13.33 13.44 13.01 13.02 367,888 -0.21(-1.59%)
Dec 29, 2021 13.41 13.45 13.13 13.23 350,148 -0.19(-1.42%)
Dec 28, 2021 13.52 13.67 13.36 13.42 361,543 -0.05(-0.37%)
Dec 27, 2021 13.10 13.47 13.09 13.47 425,376 +0.34(+2.59%)
Dec 23, 2021 13.37 13.45 13.08 13.13 545,323 -0.12(-0.91%)
Dec 22, 2021 12.98 13.27 12.92 13.25 371,471 +0.25(+1.92%)
Dec 21, 2021 12.98 13.16 12.88 13.00 414,309 +0.16(+1.25%)
Dec 20, 2021 12.90 12.99 12.79 12.84 776,363 -0.30(-2.28%)
Dec 17, 2021 12.88 13.41 12.86 13.14 1,278,973 +0.12(+0.92%)
Dec 16, 2021 12.70 13.08 12.70 13.02 912,171 +0.03(+0.23%)
Dec 15, 2021 13.07 13.13 12.84 12.99 743,818 -0.11(-0.84%)
Dec 14, 2021 13.43 13.48 13.07 13.10 497,254 -0.40(-2.96%)
Dec 13, 2021 13.88 13.92 13.49 13.50 558,558 -0.46(-3.30%)
Dec 10, 2021 14.09 14.09 13.82 13.96 467,968 +0.04(+0.29%)
Dec 09, 2021 13.97 14.05 13.82 13.92 444,345 -0.21(-1.49%)
Dec 08, 2021 13.90 14.16 13.87 14.13 395,101 +0.20(+1.44%)
Dec 07, 2021 13.79 14.06 13.79 13.93 602,362 +0.26(+1.90%)
Dec 06, 2021 13.69 13.85 13.54 13.67 673,414 +0.22(+1.64%)
Dec 03, 2021 13.61 13.73 13.38 13.45 718,150 +0.02(+0.15%)
Dec 02, 2021 13.07 13.54 13.07 13.43 1,134,046 +0.38(+2.91%)
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.