Ecopetrol S.A. ADR (NY: EC )

9.090 -0.190 (-2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.03 14.25 13.93 13.97 507,035 -0.02(-0.11%)
Nov 27, 2019 13.80 13.99 13.67 13.99 488,032 +0.21(+1.55%)
Nov 26, 2019 13.97 14.05 13.71 13.77 946,731 -0.29(-2.06%)
Nov 25, 2019 14.11 14.14 14.03 14.06 394,035 -0.02(-0.16%)
Nov 22, 2019 14.03 14.18 13.98 14.09 579,113 +0.10(+0.71%)
Nov 21, 2019 13.93 14.00 13.77 13.99 415,589 +0.11(+0.77%)
Nov 20, 2019 13.74 13.94 13.61 13.88 536,785 +0.18(+1.28%)
Nov 19, 2019 13.72 13.82 13.61 13.70 617,099 -0.05(-0.39%)
Nov 18, 2019 13.93 13.93 13.61 13.76 652,559 -0.26(-1.85%)
Nov 15, 2019 13.92 14.11 13.85 14.02 774,116 +0.13(+0.93%)
Nov 14, 2019 13.91 14.04 13.80 13.89 413,919 +0.02(+0.17%)
Nov 13, 2019 13.88 13.93 13.74 13.86 627,389 -0.07(-0.49%)
Nov 12, 2019 14.47 14.49 13.93 13.93 522,452 -0.53(-3.69%)
Nov 11, 2019 14.17 14.51 14.12 14.47 185,358 +0.13(+0.90%)
Nov 08, 2019 14.32 14.47 14.23 14.34 359,603 -0.11(-0.74%)
Nov 07, 2019 14.44 14.49 14.24 14.44 590,768 +0.17(+1.18%)
Nov 06, 2019 14.47 14.62 14.27 14.28 654,986 -0.25(-1.73%)
Nov 05, 2019 14.44 14.54 14.34 14.53 510,143 +0.21(+1.44%)
Nov 04, 2019 14.37 14.57 14.28 14.32 382,278 +0.14(+1.02%)
Nov 01, 2019 13.98 14.18 13.84 14.18 475,320 +0.25(+1.81%)
Oct 31, 2019 13.69 13.95 13.37 13.93 859,498 +0.17(+1.22%)
Oct 30, 2019 13.97 13.97 13.70 13.76 769,225 -0.11(-0.83%)
Oct 29, 2019 13.64 13.90 13.55 13.87 567,140 +0.15(+1.11%)
Oct 28, 2019 13.76 13.92 13.71 13.72 471,299 +0.02(+0.17%)
Oct 25, 2019 13.48 13.79 13.48 13.70 831,123 +0.18(+1.35%)
Oct 24, 2019 13.70 13.74 13.45 13.51 720,691 -0.05(-0.34%)
Oct 23, 2019 13.09 13.56 13.09 13.56 638,420 +0.40(+3.01%)
Oct 22, 2019 12.92 13.29 12.87 13.16 961,584 +0.28(+2.19%)
Oct 21, 2019 12.87 12.99 12.76 12.88 795,418 -0.05(-0.41%)
Oct 18, 2019 13.06 13.17 12.93 12.93 603,357 -0.15(-1.11%)
Oct 17, 2019 13.20 13.30 12.99 13.08 572,187 -0.08(-0.64%)
Oct 16, 2019 13.25 13.37 13.13 13.16 876,586 -0.12(-0.92%)
Oct 15, 2019 13.25 13.40 13.19 13.28 1,027,639 +0.05(+0.40%)
Oct 14, 2019 13.20 13.28 13.17 13.23 199,294 -0.12(-0.91%)
Oct 11, 2019 13.22 13.46 13.14 13.35 715,668 +0.34(+2.58%)
Oct 10, 2019 12.91 13.10 12.91 13.02 432,687 +0.18(+1.43%)
Oct 09, 2019 12.93 13.03 12.83 12.83 401,304 +0.08(+0.66%)
Oct 08, 2019 12.84 13.03 12.74 12.75 546,544 -0.22(-1.71%)
Oct 07, 2019 13.05 13.17 12.93 12.97 273,576 -0.02(-0.12%)
Oct 04, 2019 12.95 13.14 12.92 12.99 704,397 +0.04(+0.29%)
Oct 03, 2019 12.55 12.99 12.55 12.95 1,133,628 +0.34(+2.72%)
Oct 02, 2019 12.72 12.73 12.54 12.61 760,611 -0.20(-1.55%)
Oct 01, 2019 13.09 13.10 12.73 12.80 490,615 -0.19(-1.47%)
Sep 30, 2019 13.10 13.19 12.95 12.99 558,531 -0.16(-1.22%)
Sep 27, 2019 13.10 13.31 13.00 13.16 345,318 -0.04(-0.29%)
Sep 26, 2019 13.03 13.32 13.03 13.19 634,624 +0.07(+0.52%)
Sep 25, 2019 13.08 13.17 12.83 13.12 686,717 -0.05(-0.41%)
Sep 24, 2019 13.25 13.25 13.11 13.18 453,966 -0.14(-1.09%)
Sep 23, 2019 13.28 13.39 13.22 13.32 340,938 -0.08(-0.63%)
Sep 20, 2019 13.50 13.50 13.28 13.41 566,401 -0.03(-0.23%)
Sep 19, 2019 13.60 13.65 13.44 13.44 590,396 -0.06(-0.45%)
Sep 18, 2019 13.48 13.68 13.42 13.50 941,244 -0.06(-0.45%)
Sep 17, 2019 13.70 13.79 13.39 13.56 1,866,028 -0.15(-1.11%)
Sep 16, 2019 13.50 13.89 13.44 13.71 2,326,732 +0.60(+4.54%)
Sep 13, 2019 13.45 13.48 13.11 13.12 470,865 -0.21(-1.55%)
Sep 12, 2019 12.91 13.41 12.71 13.32 884,635 +0.28(+2.16%)
Sep 11, 2019 13.22 13.26 12.80 13.04 842,992 -0.06(-0.47%)
Sep 10, 2019 13.02 13.30 12.96 13.10 726,812 +0.17(+1.30%)
Sep 09, 2019 12.93 13.12 12.81 12.93 536,313 +0.13(+1.01%)
Sep 06, 2019 12.55 12.84 12.06 12.80 613,055 +0.18(+1.45%)
Sep 05, 2019 12.43 12.74 12.43 12.62 995,247 +0.31(+2.54%)
Sep 04, 2019 12.19 12.37 12.14 12.31 991,617 +0.31(+2.61%)
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.