Ecopetrol S.A. ADR (NY: EC )

14.61 USD -0.11 (-0.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.51 21.67 21.04 21.37 773,810 -0.05(-0.23%)
Jul 30, 2018 20.88 21.58 20.88 21.42 1,144,455 +0.74(+3.58%)
Jul 27, 2018 20.79 21.09 20.62 20.68 663,800 -0.17(-0.82%)
Jul 26, 2018 20.79 20.87 20.64 20.85 554,517 -0.03(-0.14%)
Jul 25, 2018 20.66 20.88 20.50 20.88 737,998 +0.40(+1.95%)
Jul 24, 2018 20.59 20.76 20.48 20.48 529,654 +0.05(+0.24%)
Jul 23, 2018 20.98 20.98 20.39 20.43 542,375 -0.43(-2.06%)
Jul 20, 2018 20.69 21.06 20.61 20.86 677,677 +0.37(+1.81%)
Jul 19, 2018 20.60 20.79 20.42 20.49 709,855 -0.29(-1.40%)
Jul 18, 2018 20.49 20.80 20.22 20.78 1,006,829 +0.14(+0.68%)
Jul 17, 2018 20.31 20.77 20.20 20.64 598,417 +0.15(+0.73%)
Jul 16, 2018 20.43 20.54 20.06 20.49 1,735,807 -0.23(-1.11%)
Jul 13, 2018 20.53 20.85 20.45 20.72 670,462 +0.16(+0.78%)
Jul 12, 2018 20.53 20.63 20.31 20.56 609,651 +0.14(+0.69%)
Jul 11, 2018 20.69 21.04 20.29 20.42 1,242,604 -0.62(-2.95%)
Jul 10, 2018 20.95 21.21 20.92 21.04 633,460 +0.17(+0.81%)
Jul 09, 2018 20.70 20.91 20.53 20.87 1,027,580 +0.38(+1.85%)
Jul 06, 2018 19.99 20.52 19.94 20.49 1,438,500 +0.45(+2.25%)
Jul 05, 2018 20.50 20.58 20.00 20.04 1,154,241 -0.24(-1.18%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.20(+1.00%)
Jul 02, 2018 20.37 20.37 19.79 20.08 1,010,038 -0.47(-2.29%)
Jun 29, 2018 20.70 20.55 1,006,802 +0.26(+1.28%)
Jun 28, 2018 20.20 20.48 20.03 20.29 940,700 +0.20(+1.00%)
Jun 27, 2018 19.88 20.30 19.88 20.09 1,227,945 +0.34(+1.72%)
Jun 26, 2018 19.49 19.84 19.10 19.75 1,099,106 +0.30(+1.54%)
Jun 25, 2018 19.62 19.68 19.44 19.45 688,350 -0.35(-1.77%)
Jun 22, 2018 20.00 20.23 19.73 19.80 1,259,779 +0.45(+2.33%)
Jun 21, 2018 19.66 19.66 18.68 19.35 2,008,188 -0.40(-2.03%)
Jun 20, 2018 20.10 20.44 19.72 19.75 3,436,717 -0.17(-0.85%)
Jun 19, 2018 20.22 20.49 19.90 19.92 2,144,885 -0.63(-3.07%)
Jun 18, 2018 20.46 21.00 20.45 20.55 1,076,690 +0.07(+0.34%)
Jun 15, 2018 20.98 20.37 20.48 1,513,696 -0.50(-2.38%)
Jun 14, 2018 21.16 21.28 20.90 20.98 1,124,398 -0.01(-0.05%)
Jun 13, 2018 21.00 21.13 20.66 20.99 842,577 -0.06(-0.29%)
Jun 12, 2018 21.29 21.32 20.96 21.05 844,687 -0.23(-1.08%)
Jun 11, 2018 21.39 21.49 21.13 21.28 673,152 -0.11(-0.51%)
Jun 08, 2018 21.71 21.73 21.22 21.39 986,341 -0.15(-0.70%)
Jun 07, 2018 21.47 21.77 21.22 21.54 901,379 +0.30(+1.41%)
Jun 06, 2018 21.19 21.24 1,590,674 -0.34(-1.58%)
Jun 05, 2018 21.40 21.81 21.20 21.58 720,502 -0.01(-0.05%)
Jun 04, 2018 21.84 22.41 21.37 21.59 1,671,959 -0.11(-0.51%)
Jun 01, 2018 21.58 21.90 21.44 21.70 1,724,586 +0.21(+0.98%)
May 31, 2018 21.58 21.83 21.39 21.49 2,025,296 -0.29(-1.33%)
May 30, 2018 21.21 21.83 20.94 21.78 2,084,000 +0.78(+3.71%)
May 29, 2018 20.75 21.39 20.45 21.00 3,270,090 +0.56(+2.74%)
May 25, 2018 20.44 20.44 20.44 0 -1.11(-5.15%)
May 24, 2018 21.08 21.62 20.57 21.55 1,541,594 +0.40(+1.89%)
May 23, 2018 21.51 21.77 21.14 21.15 1,277,120 -0.61(-2.80%)
May 22, 2018 21.81 22.11 21.70 21.76 1,075,548 -0.03(-0.14%)
May 21, 2018 21.74 22.11 21.43 21.79 880,866 +0.18(+0.83%)
May 18, 2018 21.77 21.95 21.53 21.61 1,143,651 -0.23(-1.05%)
May 17, 2018 22.40 22.65 21.83 21.84 1,636,711 -0.50(-2.24%)
May 16, 2018 22.99 23.24 22.21 22.34 1,377,913 -0.69(-3.00%)
May 15, 2018 22.90 23.12 22.41 23.03 1,901,817 -0.13(-0.56%)
May 14, 2018 22.28 23.34 22.28 23.16 1,306,629 +1.18(+5.37%)
May 11, 2018 22.30 22.42 21.96 21.98 817,202 -0.23(-1.04%)
May 10, 2018 22.25 22.52 21.89 22.21 1,206,483 +0.05(+0.23%)
May 09, 2018 21.95 22.30 21.78 22.16 1,260,768 +0.60(+2.78%)
May 08, 2018 21.47 21.66 20.56 21.56 2,071,376 +0.14(+0.65%)
May 07, 2018 22.21 22.34 21.40 21.42 1,249,160 -0.67(-3.03%)
May 04, 2018 21.90 22.38 21.75 22.09 1,410,724 +0.37(+1.70%)
May 03, 2018 21.80 22.00 21.52 21.72 803,004 -0.17(-0.78%)
May 02, 2018 21.63 22.18 21.63 21.89 637,654 +0.18(+0.83%)
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.