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 (%)
Jun 28, 2019 14.14 14.15 13.85 13.96 1,085,100 -0.08(-0.60%)
Jun 27, 2019 14.33 14.37 14.02 14.04 468,123 -0.28(-1.97%)
Jun 26, 2019 14.48 14.52 14.32 14.32 716,518 +0.04(+0.27%)
Jun 25, 2019 14.22 14.40 14.16 14.28 686,967 -0.02(-0.11%)
Jun 24, 2019 14.27 14.40 14.08 14.30 325,604 +0.01(+0.05%)
Jun 21, 2019 14.23 14.44 14.17 14.29 1,028,617 +0.11(+0.81%)
Jun 20, 2019 14.05 14.42 13.99 14.18 1,231,070 +0.45(+3.28%)
Jun 19, 2019 13.48 13.80 13.35 13.73 1,310,643 +0.24(+1.81%)
Jun 18, 2019 13.21 13.50 13.21 13.48 819,803 +0.40(+3.03%)
Jun 17, 2019 12.87 13.13 12.87 13.09 505,539 +0.15(+1.18%)
Jun 14, 2019 12.91 13.00 12.82 12.93 1,682,167 -0.03(-0.24%)
Jun 13, 2019 12.88 13.00 12.86 12.96 663,391 +0.29(+2.29%)
Jun 12, 2019 12.90 13.02 12.65 12.67 817,155 -0.43(-3.32%)
Jun 11, 2019 13.36 13.37 13.11 13.11 669,248 -0.14(-1.04%)
Jun 10, 2019 13.36 13.52 13.23 13.25 791,073 -0.10(-0.74%)
Jun 07, 2019 12.97 13.43 12.87 13.35 850,650 +0.47(+3.68%)
Jun 06, 2019 12.81 12.99 12.77 12.87 439,496 +0.11(+0.90%)
Jun 05, 2019 13.09 13.09 12.70 12.76 658,740 -0.33(-2.51%)
Jun 04, 2019 12.90 13.09 12.66 13.09 1,061,491 +0.25(+1.96%)
Jun 03, 2019 12.62 12.94 12.62 12.83 624,735 +0.33(+2.62%)
May 31, 2019 12.53 12.71 12.47 12.51 552,640 -0.27(-2.09%)
May 30, 2019 13.07 13.15 12.73 12.77 611,759 -0.24(-1.82%)
May 29, 2019 12.49 13.06 12.29 13.01 1,148,156 +0.34(+2.65%)
May 28, 2019 13.32 13.32 12.60 12.67 2,886,616 -0.96(-7.05%)
May 24, 2019 13.48 13.69 13.37 13.64 588,024 +0.31(+2.35%)
May 23, 2019 13.57 13.65 13.21 13.32 923,856 -0.58(-4.17%)
May 22, 2019 14.01 14.19 13.86 13.90 844,566 -0.21(-1.51%)
May 21, 2019 13.99 14.16 13.96 14.12 559,973 +0.21(+1.48%)
May 20, 2019 14.15 14.24 13.89 13.91 836,845 -0.23(-1.62%)
May 17, 2019 14.20 14.41 14.13 14.14 1,097,943 -0.18(-1.23%)
May 16, 2019 14.25 14.51 14.14 14.32 894,266 +0.15(+1.08%)
May 15, 2019 13.96 14.19 13.81 14.16 547,581 +0.08(+0.54%)
May 14, 2019 14.06 14.24 14.06 14.09 591,328 +0.13(+0.93%)
May 13, 2019 14.12 14.30 13.92 13.96 1,051,374 -0.27(-1.88%)
May 10, 2019 14.19 14.35 13.86 14.22 1,201,473 +0.04(+0.27%)
May 09, 2019 13.70 14.27 13.57 14.19 1,797,729 +0.40(+2.88%)
May 08, 2019 13.49 13.81 13.25 13.79 2,195,664 +0.38(+2.85%)
May 07, 2019 13.56 13.80 13.30 13.41 1,209,819 -0.25(-1.84%)
May 06, 2019 13.57 13.72 13.35 13.66 1,022,778 -0.15(-1.10%)
May 03, 2019 13.94 14.06 13.80 13.81 1,161,240 +0.05(+0.33%)
May 02, 2019 13.67 13.85 13.36 13.77 1,232,021 -0.02(-0.17%)
May 01, 2019 14.10 14.10 13.74 13.79 667,664 -0.32(-2.27%)
Apr 30, 2019 14.22 14.30 14.06 14.11 1,129,413 -0.02(-0.11%)
Apr 29, 2019 14.16 14.16 13.86 14.12 947,103 -0.05(-0.38%)
Apr 26, 2019 14.30 14.44 14.12 14.18 1,741,139 -0.24(-1.64%)
Apr 25, 2019 14.39 14.50 14.34 14.41 934,720 +0.02(+0.11%)
Apr 24, 2019 14.77 14.78 14.23 14.40 1,249,530 -0.42(-2.83%)
Apr 23, 2019 14.89 15.00 14.72 14.82 1,349,181 -0.32(-2.14%)
Apr 22, 2019 14.66 15.26 14.66 15.14 1,606,498 +0.66(+4.57%)
Apr 18, 2019 14.85 14.94 14.47 14.48 1,230,176 -0.31(-2.07%)
Apr 17, 2019 15.17 15.22 14.70 14.79 1,680,174 -0.23(-1.55%)
Apr 16, 2019 15.03 15.05 14.79 15.02 857,121 +0.06(+0.39%)
Apr 15, 2019 15.28 15.28 14.94 14.96 1,434,748 -0.32(-2.10%)
Apr 12, 2019 15.78 15.78 15.25 15.28 1,461,040 -0.23(-1.50%)
Apr 11, 2019 15.83 15.87 15.41 15.51 1,436,335 -0.39(-2.47%)
Apr 10, 2019 15.80 15.98 15.80 15.91 890,342 +0.18(+1.16%)
Apr 09, 2019 15.93 15.94 15.67 15.73 1,347,438 -0.26(-1.64%)
Apr 08, 2019 15.79 16.00 15.65 15.99 821,822 +0.28(+1.81%)
Apr 05, 2019 15.70 15.86 15.65 15.70 763,775 +0.13(+0.84%)
Apr 04, 2019 15.86 15.87 15.53 15.57 1,396,731 -0.31(-1.97%)
Apr 03, 2019 16.01 16.11 15.83 15.89 1,423,134 -0.01(-0.05%)
Apr 02, 2019 15.93 16.08 15.85 15.89 1,567,147 -0.03(-0.18%)
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.