Ecopetrol S.A. ADR (NY: EC )

12.75 USD -0.04 (-0.31%)
Streaming Delayed Price Updated: 10:24 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 13.21 13.28 12.72 12.79 1,123,361 -0.02(-0.16%)
Nov 26, 2021 12.98 12.98 12.44 12.81 888,552 -0.67(-4.97%)
Nov 24, 2021 13.49 13.56 13.39 13.48 269,169 -0.05(-0.37%)
Nov 23, 2021 13.47 13.57 13.41 13.53 710,981 +0.16(+1.20%)
Nov 22, 2021 13.58 13.66 13.38 13.37 693,194 -0.16(-1.18%)
Nov 19, 2021 13.69 13.85 13.48 13.53 1,068,215 -0.40(-2.87%)
Nov 18, 2021 13.82 13.95 13.89 13.93 1,124,454 +0.03(+0.22%)
Nov 17, 2021 14.20 14.31 13.86 13.90 993,044 -0.34(-2.39%)
Nov 16, 2021 14.51 14.57 14.24 14.24 689,590 -0.30(-2.06%)
Nov 15, 2021 14.59 14.63 14.39 14.54 666,935 -0.07(-0.48%)
Nov 12, 2021 14.65 14.79 14.54 14.61 420,349 -0.18(-1.22%)
Nov 11, 2021 14.82 15.03 14.66 14.79 732,479 +0.04(+0.27%)
Nov 10, 2021 15.38 14.75 655,579 -0.44(-2.90%)
Nov 09, 2021 15.28 15.28 14.93 15.19 831,500 +0.07(+0.46%)
Nov 08, 2021 14.98 15.12 14.90 15.12 721,880 +0.23(+1.54%)
Nov 05, 2021 15.01 15.01 14.80 14.89 601,255 +0.02(+0.13%)
Nov 04, 2021 15.18 15.43 14.82 14.87 698,486 -0.10(-0.67%)
Nov 03, 2021 14.89 15.04 14.84 14.97 785,465 -0.01(-0.07%)
Nov 02, 2021 15.06 15.21 14.95 14.98 558,731 -0.22(-1.45%)
Nov 01, 2021 15.20 15.69 15.16 15.20 408,155 +0.05(+0.33%)
Oct 29, 2021 15.11 15.18 14.89 15.15 1,102,252 -0.10(-0.66%)
Oct 28, 2021 15.11 15.33 15.10 15.25 468,823 +0.03(+0.20%)
Oct 27, 2021 15.29 15.54 15.17 15.22 673,490 -0.16(-1.04%)
Oct 26, 2021 15.26 15.40 15.38 736,029 +0.08(+0.52%)
Oct 25, 2021 15.44 15.56 15.17 15.30 1,079,060 -0.02(-0.13%)
Oct 22, 2021 15.32 15.38 15.20 15.32 719,926 +0.01(+0.07%)
Oct 21, 2021 15.31 15.45 15.16 15.31 832,132 -0.24(-1.54%)
Oct 20, 2021 15.65 15.70 15.52 15.55 644,043 -0.09(-0.58%)
Oct 19, 2021 15.47 15.72 15.47 15.64 478,451 +0.19(+1.23%)
Oct 18, 2021 15.76 15.89 15.42 15.45 460,028 -0.24(-1.53%)
Oct 15, 2021 15.57 15.75 15.50 15.69 623,125 +0.21(+1.36%)
Oct 14, 2021 15.70 15.76 15.44 15.48 366,164 -0.06(-0.39%)
Oct 13, 2021 15.58 15.70 15.42 15.54 562,324 -0.08(-0.51%)
Oct 12, 2021 15.59 15.81 15.53 15.62 468,044 -0.02(-0.13%)
Oct 11, 2021 15.77 15.91 15.62 15.64 482,206 +0.15(+0.97%)
Oct 08, 2021 15.30 15.54 15.24 15.49 619,635 +0.32(+2.11%)
Oct 07, 2021 14.84 15.30 14.84 15.17 731,436 +0.35(+2.36%)
Oct 06, 2021 14.86 14.86 14.50 14.82 950,499 -0.06(-0.40%)
Oct 05, 2021 15.10 15.12 14.88 14.88 597,102 -0.04(-0.27%)
Oct 04, 2021 14.68 15.06 14.68 14.92 1,104,428 +0.29(+1.98%)
Oct 01, 2021 14.46 14.74 14.42 14.63 867,193 +0.28(+1.95%)
Sep 30, 2021 14.12 14.38 14.01 14.35 1,197,883 +0.25(+1.77%)
Sep 29, 2021 14.03 14.21 13.98 14.10 484,530 +0.04(+0.28%)
Sep 28, 2021 14.12 14.42 13.93 14.06 1,261,124 +0.10(+0.72%)
Sep 27, 2021 13.45 14.07 13.41 13.96 2,133,556 +0.72(+5.44%)
Sep 24, 2021 13.43 13.45 13.23 13.24 349,643 -0.26(-1.93%)
Sep 23, 2021 13.40 13.60 13.39 13.50 523,880 +0.17(+1.28%)
Sep 22, 2021 13.32 13.46 13.22 13.33 743,134 +0.19(+1.45%)
Sep 21, 2021 13.21 13.23 13.05 13.14 668,508 +0.06(+0.46%)
Sep 20, 2021 13.05 13.18 12.96 13.08 1,209,790 -0.25(-1.88%)
Sep 17, 2021 13.51 13.60 13.32 13.33 1,076,157 -0.34(-2.49%)
Sep 16, 2021 13.63 13.68 13.36 13.67 917,772 +0.00(+0.00%)
Sep 15, 2021 13.29 13.80 13.29 13.67 1,136,298 +0.39(+2.94%)
Sep 14, 2021 13.66 13.66 13.16 13.28 1,046,997 -0.19(-1.41%)
Sep 13, 2021 13.42 13.59 13.37 13.47 1,032,470 +0.21(+1.58%)
Sep 10, 2021 13.38 13.59 13.21 13.26 1,126,847 -0.07(-0.53%)
Sep 09, 2021 13.54 13.54 13.21 13.33 868,401 -0.15(-1.11%)
Sep 08, 2021 13.72 13.82 13.47 13.48 997,947 -0.21(-1.53%)
Sep 07, 2021 13.65 13.89 13.65 13.69 708,834 -0.14(-1.01%)
Sep 03, 2021 14.12 14.13 13.76 13.83 594,418 -0.24(-1.71%)
Sep 02, 2021 13.90 14.15 13.90 14.07 560,905 +0.28(+2.03%)
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.