Ecopetrol S.A. ADR (NY: EC )

10.72 -0.10 (-0.92%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.28 37.54 36.86 37.51 690,407 +0.25(+0.68%)
Sep 27, 2012 37.04 37.53 36.86 37.26 600,327 +0.34(+0.91%)
Sep 26, 2012 36.84 37.02 36.67 36.92 532,669 +0.03(+0.07%)
Sep 25, 2012 37.30 37.30 36.85 36.90 868,712 -0.09(-0.24%)
Sep 24, 2012 37.25 37.25 36.94 36.98 625,587 -0.75(-1.99%)
Sep 21, 2012 37.53 37.74 37.31 37.74 1,038,826 +0.39(+1.04%)
Sep 20, 2012 36.97 37.49 36.77 37.35 640,318 +0.01(+0.02%)
Sep 19, 2012 37.32 37.40 36.67 37.34 659,563 +0.26(+0.70%)
Sep 18, 2012 36.66 37.27 36.66 37.08 637,996 -0.10(-0.26%)
Sep 17, 2012 37.42 37.73 37.13 37.18 695,485 -0.37(-0.98%)
Sep 14, 2012 37.24 38.19 35.27 37.54 1,632,684 +0.25(+0.68%)
Sep 13, 2012 37.04 37.33 36.43 37.29 1,949,711 +0.53(+1.45%)
Sep 12, 2012 37.39 37.40 36.67 36.76 1,007,278 -0.46(-1.23%)
Sep 11, 2012 37.08 37.38 37.08 37.21 455,136 +0.03(+0.07%)
Sep 10, 2012 37.40 37.41 36.98 37.19 475,798 -0.29(-0.78%)
Sep 07, 2012 37.22 37.81 36.77 37.48 526,855 +0.25(+0.67%)
Sep 06, 2012 36.74 37.36 36.32 37.23 953,335 +0.78(+2.15%)
Sep 05, 2012 35.74 36.65 35.66 36.45 1,178,053 +0.41(+1.13%)
Sep 04, 2012 36.80 36.80 35.91 36.04 694,126 -0.78(-2.13%)
Aug 31, 2012 36.93 37.07 36.57 36.83 708,932 +0.10(+0.28%)
Aug 30, 2012 36.48 36.90 36.48 36.72 516,405 -0.13(-0.35%)
Aug 29, 2012 37.12 37.35 36.76 36.85 627,312 -0.39(-1.04%)
Aug 27, 2012 37.56 37.77 37.14 37.24 315,660 -0.25(-0.68%)
Aug 24, 2012 37.53 37.75 37.24 37.49 248,783 -0.20(-0.54%)
Aug 23, 2012 37.94 38.09 37.53 37.70 458,462 -0.20(-0.52%)
Aug 22, 2012 37.58 37.90 37.32 37.90 513,310 +0.08(+0.22%)
Aug 21, 2012 37.93 38.19 37.70 37.81 593,908 -0.02(-0.05%)
Aug 20, 2012 38.03 38.15 37.44 37.83 518,022 -0.08(-0.20%)
Aug 17, 2012 37.90 38.18 37.65 37.91 502,113 +0.01(+0.02%)
Aug 16, 2012 37.71 38.04 37.37 37.90 459,445 +0.40(+1.07%)
Aug 15, 2012 37.54 37.54 36.98 37.50 633,654 +0.06(+0.17%)
Aug 14, 2012 37.83 37.90 37.30 37.44 471,020 -0.17(-0.44%)
Aug 13, 2012 37.37 37.93 37.26 37.60 697,518 -0.24(-0.64%)
Aug 10, 2012 37.01 37.95 36.99 37.84 748,958 +0.46(+1.24%)
Aug 09, 2012 36.62 37.56 36.30 37.38 1,051,748 +0.60(+1.63%)
Aug 08, 2012 37.53 37.53 36.53 36.78 920,306 -0.92(-2.45%)
Aug 07, 2012 37.44 37.83 37.19 37.70 485,645 +0.50(+1.35%)
Aug 06, 2012 37.35 37.84 37.02 37.20 543,577 -0.41(-1.08%)
Aug 03, 2012 37.88 38.12 37.25 37.61 1,037,775 +0.41(+1.11%)
Aug 02, 2012 36.48 37.32 36.17 37.19 1,629,420 +0.52(+1.42%)
Aug 01, 2012 36.67 36.92 36.24 36.67 654,286 +0.24(+0.66%)
Jul 31, 2012 37.24 37.29 36.32 36.43 773,932 -0.41(-1.12%)
Jul 30, 2012 36.44 36.89 36.28 36.84 748,799 +0.23(+0.63%)
Jul 27, 2012 35.29 36.65 35.16 36.62 1,265,942 +1.51(+4.30%)
Jul 26, 2012 34.85 35.21 34.81 35.11 968,869 +0.76(+2.21%)
Jul 25, 2012 35.01 35.27 34.30 34.35 1,191,593 -0.95(-2.69%)
Jul 24, 2012 35.27 35.56 34.76 35.30 994,119 +0.17(+0.49%)
Jul 23, 2012 34.56 35.23 34.45 35.13 1,165,145 +0.06(+0.18%)
Jul 20, 2012 35.64 35.99 34.88 35.06 549,120 -0.48(-1.36%)
Jul 19, 2012 35.76 36.28 35.51 35.55 1,029,904 -0.22(-0.62%)
Jul 18, 2012 35.56 35.88 35.44 35.77 954,078 +0.15(+0.43%)
Jul 17, 2012 35.73 36.02 35.29 35.62 596,844 +0.10(+0.29%)
Jul 16, 2012 35.52 35.73 35.34 35.51 694,695 -0.08(-0.21%)
Jul 13, 2012 35.32 35.64 35.15 35.59 937,492 +0.41(+1.18%)
Jul 12, 2012 35.01 35.36 35.01 35.18 874,353 -0.32(-0.91%)
Jul 11, 2012 35.44 35.61 35.26 35.50 747,024 +0.24(+0.69%)
Jul 10, 2012 35.93 36.03 35.08 35.26 712,693 -0.32(-0.91%)
Jul 09, 2012 35.18 35.65 35.06 35.58 902,127 +0.10(+0.29%)
Jul 06, 2012 35.73 35.73 35.30 35.48 666,012 -0.57(-1.57%)
Jul 05, 2012 36.06 36.28 35.76 36.05 1,242,617 -0.03(-0.09%)
Jul 03, 2012 35.34 36.09 35.00 36.08 1,229,996 +1.12(+3.20%)
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.