Ecopetrol S.A. ADR (NY: EC )

14.72 USD +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.26 15.39 15.15 15.22 691,852 -0.20(-1.30%)
Mar 30, 2015 15.49 15.58 15.13 15.42 469,649 +0.02(+0.13%)
Mar 27, 2015 15.55 15.78 15.30 15.40 1,445,621 -0.18(-1.16%)
Mar 26, 2015 15.72 15.93 15.34 15.58 1,657,800 +0.09(+0.58%)
Mar 25, 2015 15.59 15.71 15.36 15.49 807,173 +0.09(+0.58%)
Mar 24, 2015 15.54 15.80 15.34 15.40 1,307,000 -0.15(-0.96%)
Mar 23, 2015 15.30 15.81 15.17 15.55 1,535,916 +0.43(+2.84%)
Mar 20, 2015 14.83 15.12 14.54 15.12 1,486,476 +0.70(+4.85%)
Mar 19, 2015 14.59 14.87 14.20 14.42 1,622,497 -0.46(-3.09%)
Mar 18, 2015 14.16 14.95 14.07 14.88 833,013 +0.46(+3.19%)
Mar 17, 2015 13.97 14.56 13.48 14.42 1,441,691 +0.31(+2.20%)
Mar 16, 2015 13.98 14.21 13.40 14.11 1,432,476 +0.00(+0.00%)
Mar 13, 2015 14.28 14.28 13.71 14.11 917,435 -0.21(-1.47%)
Mar 12, 2015 14.24 14.36 14.05 14.32 1,056,843 +0.27(+1.92%)
Mar 11, 2015 13.75 14.12 13.75 14.05 618,197 +0.15(+1.08%)
Mar 10, 2015 13.76 13.94 13.29 13.90 1,944,752 +0.01(+0.07%)
Mar 09, 2015 14.55 14.76 13.86 13.89 1,020,821 -0.61(-4.21%)
Mar 06, 2015 14.94 15.20 14.40 14.50 823,803 -0.60(-3.97%)
Mar 05, 2015 15.18 15.39 14.97 15.10 826,872 -0.15(-0.98%)
Mar 04, 2015 14.78 15.26 14.52 15.25 1,306,874 +0.47(+3.18%)
Mar 03, 2015 15.22 15.43 14.54 14.78 2,111,520 -0.96(-6.10%)
Mar 02, 2015 16.73 16.73 15.74 15.74 1,063,861 -0.98(-5.86%)
Feb 27, 2015 16.80 16.98 16.69 16.72 766,714 +0.01(+0.06%)
Feb 26, 2015 17.08 17.19 16.69 16.71 504,113 -0.57(-3.30%)
Feb 25, 2015 17.28 17.33 16.86 17.28 595,521 -0.03(-0.17%)
Feb 24, 2015 17.25 17.48 17.15 17.31 382,516 +0.21(+1.23%)
Feb 23, 2015 16.91 17.29 16.61 17.10 708,456 -0.09(-0.52%)
Feb 20, 2015 17.51 17.68 17.13 17.19 527,660 -0.41(-2.33%)
Feb 19, 2015 17.77 17.79 17.04 17.60 704,550 -0.53(-2.92%)
Feb 18, 2015 18.04 18.45 17.85 18.13 640,517 -0.16(-0.87%)
Feb 17, 2015 18.47 18.47 17.77 18.29 1,045,389 -0.21(-1.14%)
Feb 13, 2015 18.12 18.50 18.50 18.50 688,700 +0.58(+3.24%)
Feb 12, 2015 17.20 18.06 17.20 17.92 1,832,211 +0.91(+5.35%)
Feb 11, 2015 17.25 17.39 16.39 17.01 1,001,326 -0.65(-3.68%)
Feb 10, 2015 18.71 18.71 17.53 17.66 822,756 -1.06(-5.66%)
Feb 09, 2015 18.61 18.93 18.52 18.72 652,233 +0.08(+0.43%)
Feb 06, 2015 19.16 19.21 18.47 18.64 689,104 -0.22(-1.17%)
Feb 05, 2015 18.82 18.99 18.49 18.86 1,397,430 +0.53(+2.89%)
Feb 04, 2015 19.08 19.14 18.22 18.33 1,251,856 -1.47(-7.42%)
Feb 03, 2015 17.71 19.91 17.50 19.80 2,526,600 +2.40(+13.79%)
Feb 02, 2015 16.75 17.41 16.50 17.40 1,544,365 +1.10(+6.75%)
Jan 30, 2015 16.16 16.63 15.96 16.30 2,211,643 +0.04(+0.25%)
Jan 29, 2015 16.79 16.91 15.93 16.26 1,015,959 -0.45(-2.69%)
Jan 28, 2015 17.16 17.37 16.64 16.71 1,096,206 -0.43(-2.51%)
Jan 27, 2015 16.92 17.19 16.82 17.14 579,369 +0.07(+0.41%)
Jan 26, 2015 16.74 17.16 16.60 17.07 1,108,006 +0.32(+1.91%)
Jan 23, 2015 16.51 16.88 16.48 16.75 861,461 +0.26(+1.58%)
Jan 22, 2015 16.47 16.67 16.16 16.49 716,332 +0.12(+0.73%)
Jan 21, 2015 15.91 16.41 15.78 16.37 629,251 +0.51(+3.22%)
Jan 20, 2015 16.08 16.10 15.49 15.86 1,060,552 -0.22(-1.37%)
Jan 16, 2015 15.77 16.08 15.43 16.08 848,265 +0.58(+3.74%)
Jan 15, 2015 15.84 16.12 15.37 15.50 1,071,937 -0.34(-2.15%)
Jan 14, 2015 15.39 15.84 15.14 15.84 823,187 +0.18(+1.15%)
Jan 13, 2015 15.56 15.98 15.39 15.66 1,336,432 +0.23(+1.49%)
Jan 12, 2015 15.94 16.05 15.20 15.43 1,632,269 -0.87(-5.34%)
Jan 09, 2015 16.39 16.39 15.84 16.30 696,926 +0.04(+0.25%)
Jan 08, 2015 15.49 16.55 15.49 16.26 1,891,072 +0.82(+5.31%)
Jan 07, 2015 15.07 15.73 15.00 15.44 1,067,065 +0.51(+3.42%)
Jan 06, 2015 15.03 15.15 14.65 14.93 1,122,584 -0.14(-0.93%)
Jan 05, 2015 16.12 16.14 15.02 15.07 1,468,911 -1.43(-8.67%)
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.