Ecopetrol S.A. ADR (NY: EC )

11.48 +0.57 (+5.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.04 13.08 12.86 12.89 558,747 -0.13(-1.00%)
Dec 30, 2021 13.33 13.44 13.01 13.02 367,888 -0.21(-1.59%)
Dec 29, 2021 13.41 13.45 13.13 13.23 350,148 -0.19(-1.42%)
Dec 28, 2021 13.52 13.67 13.36 13.42 361,543 -0.05(-0.37%)
Dec 27, 2021 13.10 13.47 13.09 13.47 425,376 +0.34(+2.59%)
Dec 23, 2021 13.37 13.45 13.08 13.13 545,323 -0.12(-0.91%)
Dec 22, 2021 12.98 13.27 12.92 13.25 371,471 +0.25(+1.92%)
Dec 21, 2021 12.98 13.16 12.88 13.00 414,309 +0.16(+1.25%)
Dec 20, 2021 12.90 12.99 12.79 12.84 776,363 -0.30(-2.28%)
Dec 17, 2021 12.88 13.41 12.86 13.14 1,278,973 +0.12(+0.92%)
Dec 16, 2021 12.70 13.08 12.70 13.02 912,171 +0.03(+0.23%)
Dec 15, 2021 13.07 13.13 12.84 12.99 743,818 -0.11(-0.84%)
Dec 14, 2021 13.43 13.48 13.07 13.10 497,254 -0.40(-2.96%)
Dec 13, 2021 13.88 13.92 13.49 13.50 558,558 -0.46(-3.30%)
Dec 10, 2021 14.09 14.09 13.82 13.96 467,968 +0.04(+0.29%)
Dec 09, 2021 13.97 14.05 13.82 13.92 444,345 -0.21(-1.49%)
Dec 08, 2021 13.90 14.16 13.87 14.13 395,101 +0.20(+1.44%)
Dec 07, 2021 13.79 14.06 13.79 13.93 602,362 +0.26(+1.90%)
Dec 06, 2021 13.69 13.85 13.54 13.67 673,414 +0.22(+1.64%)
Dec 03, 2021 13.61 13.73 13.38 13.45 718,150 +0.02(+0.15%)
Dec 02, 2021 13.07 13.54 13.07 13.43 1,134,046 +0.38(+2.91%)
Dec 01, 2021 13.17 13.72 12.97 13.05 1,108,117 +0.20(+1.56%)
Nov 30, 2021 12.57 12.95 12.57 12.85 1,775,217 +0.06(+0.47%)
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%)
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.