Ecopetrol S.A. ADR (NY: EC )

10.19 -0.05 (-0.54%)
Streaming Delayed Price Updated: 2:13 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.58 10.96 10.58 10.74 1,695,540 +0.35(+3.37%)
Jul 28, 2022 10.34 10.43 10.02 10.39 1,693,487 +0.21(+2.06%)
Jul 27, 2022 9.970 10.19 9.710 10.18 1,977,076 +0.26(+2.62%)
Jul 26, 2022 9.970 10.15 9.820 9.920 1,670,941 +0.18(+1.85%)
Jul 25, 2022 9.420 9.770 9.360 9.740 2,003,251 +0.41(+4.39%)
Jul 22, 2022 9.650 9.720 9.310 9.330 1,314,849 -0.37(-3.81%)
Jul 21, 2022 9.930 9.960 9.530 9.700 1,376,911 -0.48(-4.72%)
Jul 20, 2022 10.16 10.25 9.940 10.18 1,033,015 -0.02(-0.20%)
Jul 19, 2022 9.850 10.23 9.850 10.20 1,836,556 +0.40(+4.08%)
Jul 18, 2022 9.800 9.990 9.710 9.800 1,882,556 +0.22(+2.30%)
Jul 15, 2022 9.670 9.790 9.490 9.580 1,886,106 +0.06(+0.63%)
Jul 14, 2022 9.730 9.750 9.340 9.520 1,891,292 -0.53(-5.27%)
Jul 13, 2022 9.810 10.16 9.800 10.05 891,615 +0.09(+0.90%)
Jul 12, 2022 9.840 10.12 9.750 9.960 1,666,339 -0.10(-0.99%)
Jul 11, 2022 10.15 10.18 9.910 10.06 1,274,950 -0.32(-3.08%)
Jul 08, 2022 10.37 10.50 10.13 10.38 1,009,136 +0.08(+0.78%)
Jul 07, 2022 10.13 10.42 10.13 10.30 1,094,782 +0.41(+4.15%)
Jul 06, 2022 10.11 10.12 9.591 9.890 1,346,615 -0.30(-2.94%)
Jul 05, 2022 10.86 10.99 9.935 10.19 1,721,436 -0.89(-8.03%)
Jul 01, 2022 10.83 11.08 10.54 11.08 1,286,769 +0.22(+2.03%)
Jun 30, 2022 11.00 11.14 10.67 10.86 1,655,536 -0.21(-1.90%)
Jun 29, 2022 11.59 11.69 11.04 11.07 2,565,848 -0.41(-3.57%)
Jun 28, 2022 11.09 11.54 11.01 11.48 3,058,986 -0.29(-2.46%)
Jun 27, 2022 11.30 11.97 11.26 11.77 2,898,238 +0.74(+6.71%)
Jun 24, 2022 10.93 11.24 10.78 11.03 1,875,379 +0.21(+1.94%)
Jun 23, 2022 11.53 11.70 10.79 10.82 3,305,878 -0.72(-6.24%)
Jun 22, 2022 11.75 11.76 11.45 11.54 3,120,903 -0.64(-5.25%)
Jun 21, 2022 12.45 12.75 11.75 12.18 4,664,604 -1.50(-10.96%)
Jun 17, 2022 14.12 14.38 13.59 13.68 5,979,504 -0.70(-4.87%)
Jun 16, 2022 14.48 14.58 14.16 14.38 1,454,202 -0.47(-3.16%)
Jun 15, 2022 14.96 15.06 14.59 14.85 1,075,702 -0.07(-0.47%)
Jun 14, 2022 15.28 15.49 14.72 14.92 1,366,121 -0.17(-1.13%)
Jun 13, 2022 15.72 15.93 14.84 15.09 1,367,010 -0.84(-5.27%)
Jun 10, 2022 16.17 16.22 15.78 15.93 1,086,493 -0.53(-3.22%)
Jun 09, 2022 16.94 16.98 16.43 16.46 980,679 -0.62(-3.63%)
Jun 08, 2022 17.57 17.60 17.05 17.08 1,577,625 -0.35(-2.01%)
Jun 07, 2022 17.15 17.44 17.13 17.43 862,500 +0.22(+1.28%)
Jun 06, 2022 17.52 17.55 17.19 17.21 1,143,051 -0.26(-1.49%)
Jun 03, 2022 17.15 17.55 17.10 17.47 1,096,145 +0.25(+1.45%)
Jun 02, 2022 17.31 17.31 17.02 17.22 900,942 -0.10(-0.58%)
Jun 01, 2022 17.13 17.39 17.02 17.32 1,483,940 +0.42(+2.49%)
May 31, 2022 16.78 17.55 16.57 16.90 3,414,479 +1.59(+10.39%)
May 27, 2022 15.07 15.32 14.90 15.31 1,409,515 +0.22(+1.46%)
May 26, 2022 14.95 15.28 14.95 15.09 1,464,056 +0.16(+1.07%)
May 25, 2022 14.60 14.94 14.60 14.93 1,383,170 +0.34(+2.33%)
May 24, 2022 14.52 14.62 14.28 14.59 1,075,620 -0.04(-0.27%)
May 23, 2022 14.33 14.70 14.16 14.63 1,157,386 +0.45(+3.17%)
May 20, 2022 14.11 14.37 13.81 14.18 1,341,137 +0.29(+2.09%)
May 19, 2022 14.00 14.49 13.89 13.89 2,048,420 -0.28(-1.98%)
May 18, 2022 15.40 15.45 14.10 14.17 2,084,164 -1.22(-7.93%)
May 17, 2022 15.58 15.58 15.33 15.39 1,313,727 +0.04(+0.26%)
May 16, 2022 15.10 15.52 15.10 15.35 1,311,696 +0.20(+1.32%)
May 13, 2022 15.07 15.26 14.99 15.15 994,396 +0.23(+1.54%)
May 12, 2022 15.08 15.18 14.70 14.92 959,179 -0.20(-1.32%)
May 11, 2022 15.59 15.59 15.03 15.12 1,025,680 -0.04(-0.26%)
May 10, 2022 15.32 15.55 14.81 15.16 1,015,835 +0.06(+0.40%)
May 09, 2022 16.00 16.04 15.08 15.10 1,378,703 -1.15(-7.08%)
May 06, 2022 16.43 16.43 16.04 16.25 771,782 -0.09(-0.55%)
May 05, 2022 17.20 17.20 16.21 16.34 1,145,370 -0.71(-4.16%)
May 04, 2022 16.85 17.09 16.36 17.05 2,511,695 +0.57(+3.46%)
May 03, 2022 16.21 16.55 16.07 16.48 1,545,564 +0.32(+1.98%)
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.