Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 13.02 13.08 12.83 13.06 1,278,967 -0.09(-0.66%)
Oct 28, 2021 13.02 13.21 13.01 13.14 543,985 +0.03(+0.20%)
Oct 27, 2021 13.18 13.39 13.07 13.12 781,465 -0.14(-1.04%)
Oct 26, 2021 13.15 13.27 13.25 854,030 +0.07(+0.52%)
Oct 25, 2021 13.31 13.41 13.07 13.19 1,252,056 -0.02(-0.13%)
Oct 22, 2021 13.20 13.26 13.10 13.20 835,345 +0.01(+0.07%)
Oct 21, 2021 13.19 13.32 13.07 13.19 965,541 -0.21(-1.54%)
Oct 20, 2021 13.49 13.53 13.38 13.40 747,297 -0.08(-0.57%)
Oct 19, 2021 13.33 13.55 13.33 13.48 555,157 +0.16(+1.23%)
Oct 18, 2021 13.58 13.69 13.29 13.32 533,780 -0.21(-1.53%)
Oct 15, 2021 13.42 13.57 13.36 13.52 723,025 +0.18(+1.36%)
Oct 14, 2021 13.53 13.58 13.31 13.34 424,868 -0.05(-0.39%)
Oct 13, 2021 13.43 13.53 13.29 13.39 652,476 -0.07(-0.51%)
Oct 12, 2021 13.44 13.63 13.38 13.46 543,081 -0.02(-0.13%)
Oct 11, 2021 13.59 13.71 13.46 13.48 559,514 +0.13(+0.97%)
Oct 08, 2021 13.19 13.40 13.14 13.35 718,976 +0.28(+2.11%)
Oct 07, 2021 12.79 13.19 12.79 13.07 848,701 +0.30(+2.36%)
Oct 06, 2021 12.81 12.81 12.50 12.77 1,102,884 -0.05(-0.40%)
Oct 05, 2021 13.01 13.03 12.82 12.82 692,830 -0.03(-0.27%)
Oct 04, 2021 12.65 12.98 12.65 12.86 1,281,492 +0.25(+1.98%)
Oct 01, 2021 12.46 12.71 12.43 12.61 1,006,223 +0.24(+1.95%)
Sep 30, 2021 12.17 12.39 12.07 12.37 1,389,929 +0.22(+1.77%)
Sep 29, 2021 12.09 12.25 12.05 12.15 562,210 +0.03(+0.28%)
Sep 28, 2021 12.17 12.43 12.01 12.12 1,463,309 +0.09(+0.72%)
Sep 27, 2021 11.59 12.13 11.56 12.03 2,475,611 +0.62(+5.44%)
Sep 24, 2021 11.57 11.59 11.40 11.41 405,698 -0.22(-1.93%)
Sep 23, 2021 11.55 11.72 11.54 11.63 607,869 +0.15(+1.28%)
Sep 22, 2021 11.48 11.60 11.39 11.49 862,274 +0.16(+1.45%)
Sep 21, 2021 11.38 11.40 11.25 11.32 775,684 +0.05(+0.46%)
Sep 20, 2021 11.25 11.36 11.16 11.27 1,403,745 -0.22(-1.88%)
Sep 17, 2021 11.64 11.72 11.48 11.49 1,248,688 -0.29(-2.49%)
Sep 16, 2021 11.75 11.79 11.51 11.78 1,064,911 +0.00(+0.00%)
Sep 15, 2021 11.45 11.89 11.45 11.78 1,318,471 +0.34(+2.94%)
Sep 14, 2021 11.77 11.77 11.35 11.45 1,214,853 -0.16(-1.41%)
Sep 13, 2021 11.57 11.71 11.52 11.61 1,197,997 +0.18(+1.58%)
Sep 10, 2021 11.53 11.71 11.38 11.43 1,307,505 -0.06(-0.52%)
Sep 09, 2021 11.67 11.67 11.38 11.49 1,007,624 -0.13(-1.11%)
Sep 08, 2021 11.82 11.91 11.61 11.62 1,157,939 -0.18(-1.53%)
Sep 07, 2021 11.76 11.98 11.76 11.80 822,475 -0.12(-1.01%)
Sep 03, 2021 12.17 12.18 11.86 11.92 689,716 -0.21(-1.71%)
Sep 02, 2021 11.98 12.19 11.98 12.13 650,830 +0.24(+2.03%)
Sep 01, 2021 12.01 12.08 11.87 11.88 727,317 -0.15(-1.22%)
Aug 31, 2021 11.83 12.08 11.83 12.03 754,782 +0.09(+0.79%)
Aug 30, 2021 12.10 12.10 11.80 11.94 622,553 -0.08(-0.65%)
Aug 27, 2021 11.84 12.07 11.84 12.01 826,438 +0.31(+2.65%)
Aug 26, 2021 11.92 11.92 11.68 11.70 514,407 -0.28(-2.30%)
Aug 25, 2021 11.92 12.00 11.84 11.98 892,084 +0.03(+0.29%)
Aug 24, 2021 11.88 12.03 11.81 11.95 759,844 +0.22(+1.84%)
Aug 23, 2021 11.55 11.74 11.45 11.73 809,893 +0.46(+4.05%)
Aug 20, 2021 11.01 11.32 10.99 11.27 955,397 +0.10(+0.93%)
Aug 19, 2021 11.17 11.26 10.94 11.17 2,278,738 -0.22(-1.97%)
Aug 18, 2021 11.32 11.67 11.32 11.39 2,034,119 +0.08(+0.69%)
Aug 17, 2021 11.10 11.37 11.05 11.32 1,495,853 +0.10(+0.92%)
Aug 16, 2021 11.34 11.34 11.07 11.21 1,077,268 -0.32(-2.77%)
Aug 13, 2021 11.59 11.80 11.51 11.53 1,488,797 -0.13(-1.11%)
Aug 12, 2021 11.59 11.75 11.50 11.66 1,518,917 +0.19(+1.65%)
Aug 11, 2021 11.23 11.49 11.23 11.47 496,338 +0.15(+1.29%)
Aug 10, 2021 11.20 11.35 11.19 11.32 660,949 +0.22(+2.02%)
Aug 09, 2021 10.85 11.12 10.77 11.10 1,021,806 +0.09(+0.86%)
Aug 06, 2021 11.13 11.20 10.95 11.01 1,115,943 -0.10(-0.93%)
Aug 05, 2021 11.32 11.40 11.07 11.11 1,429,994 -0.19(-1.68%)
Aug 04, 2021 11.52 11.85 11.20 11.30 1,023,376 -0.24(-2.09%)
Aug 03, 2021 11.38 11.54 11.00 11.54 1,415,372 +0.10(+0.90%)
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.