Ecopetrol S.A. ADR (NY: EC )

11.14 -0.06 (-0.54%)
Streaming Delayed Price Updated: 9:42 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.90 16.18 15.70 16.07 1,295,847 +0.15(+0.96%)
Apr 27, 2018 15.82 15.94 15.66 15.91 994,031 +0.13(+0.83%)
Apr 26, 2018 15.99 16.10 15.65 15.78 1,659,585 -0.05(-0.32%)
Apr 25, 2018 15.88 15.98 15.19 15.83 2,658,506 -0.16(-1.00%)
Apr 24, 2018 16.02 16.49 15.78 15.99 2,612,384 +0.07(+0.41%)
Apr 23, 2018 15.89 15.94 15.54 15.93 1,638,294 -0.04(-0.23%)
Apr 20, 2018 16.07 16.15 15.81 15.97 2,077,574 -0.22(-1.35%)
Apr 19, 2018 15.99 16.21 15.77 16.18 2,854,887 +0.38(+2.39%)
Apr 18, 2018 15.65 16.29 15.57 15.81 3,624,148 +0.46(+2.99%)
Apr 17, 2018 14.81 15.52 14.77 15.35 2,990,330 +0.57(+3.86%)
Apr 16, 2018 15.17 15.22 14.69 14.78 3,197,081 -0.45(-2.96%)
Apr 13, 2018 15.44 15.57 15.07 15.23 2,469,960 -0.18(-1.19%)
Apr 12, 2018 15.52 15.86 14.97 15.41 3,003,455 -0.09(-0.59%)
Apr 11, 2018 14.30 15.55 14.30 15.50 4,025,493 +1.25(+8.76%)
Apr 10, 2018 14.29 14.39 14.12 14.25 1,859,747 +0.30(+2.17%)
Apr 09, 2018 13.77 14.18 13.77 13.95 1,827,311 +0.30(+2.17%)
Apr 06, 2018 13.82 13.93 13.54 13.66 1,798,963 -0.23(-1.63%)
Apr 05, 2018 14.04 14.12 13.87 13.88 2,443,988 -0.06(-0.41%)
Apr 04, 2018 13.55 14.01 13.46 13.94 1,639,813 +0.01(+0.05%)
Apr 03, 2018 13.79 13.98 13.67 13.93 1,492,056 +0.32(+2.33%)
Apr 02, 2018 13.66 13.96 13.45 13.61 2,244,221 -0.02(-0.16%)
Mar 29, 2018 13.63 13.63 13.63 0 +0.47(+3.53%)
Mar 28, 2018 13.42 13.44 13.05 13.17 1,967,859 -0.28(-2.10%)
Mar 27, 2018 14.08 14.29 13.35 13.45 2,346,252 -0.53(-3.78%)
Mar 26, 2018 13.56 13.92 13.37 13.98 2,865,451 +0.54(+3.99%)
Mar 23, 2018 13.04 13.56 12.99 13.44 2,506,015 +0.50(+3.87%)
Mar 22, 2018 13.42 13.56 12.91 12.94 3,047,703 -0.73(-5.31%)
Mar 21, 2018 13.15 13.69 13.11 13.67 2,334,018 +0.59(+4.47%)
Mar 20, 2018 12.82 13.19 12.82 13.08 1,572,791 +0.36(+2.83%)
Mar 19, 2018 12.71 12.89 12.51 12.72 1,249,231 -0.05(-0.39%)
Mar 16, 2018 12.62 12.91 12.53 12.77 2,246,468 +0.16(+1.29%)
Mar 15, 2018 12.59 12.65 12.48 12.61 1,309,818 +0.15(+1.19%)
Mar 14, 2018 12.43 12.53 12.40 12.46 1,283,910 +0.09(+0.74%)
Mar 13, 2018 12.36 12.55 12.31 12.37 2,171,464 +0.08(+0.63%)
Mar 12, 2018 12.34 12.52 12.24 12.29 1,298,618 -0.09(-0.74%)
Mar 09, 2018 12.21 12.44 12.19 12.39 1,760,653 +0.25(+2.09%)
Mar 08, 2018 12.15 12.18 11.89 12.13 1,208,155 +0.06(+0.53%)
Mar 07, 2018 12.06 12.07 2,065,863 -0.35(-2.78%)
Mar 06, 2018 12.55 12.61 12.40 12.41 1,283,506 +0.01(+0.11%)
Mar 05, 2018 12.20 12.55 12.04 12.40 1,350,572 +0.08(+0.63%)
Mar 02, 2018 12.02 12.36 11.90 12.32 1,502,237 +0.16(+1.33%)
Mar 01, 2018 12.32 12.34 11.87 12.16 2,803,098 -0.19(-1.54%)
Feb 28, 2018 13.09 13.48 12.31 12.35 3,042,015 -0.59(-4.58%)
Feb 27, 2018 13.18 13.25 12.94 12.94 1,857,819 -0.28(-2.13%)
Feb 26, 2018 13.03 13.27 13.00 13.22 1,979,595 +0.23(+1.74%)
Feb 23, 2018 12.82 13.05 12.80 13.00 1,583,875 +0.33(+2.62%)
Feb 22, 2018 12.67 1,839,829 +0.60(+4.97%)
Feb 21, 2018 12.27 12.34 12.06 12.07 2,104,378 -0.16(-1.33%)
Feb 20, 2018 12.15 12.45 12.14 12.23 2,069,980 -0.12(-0.97%)
Feb 16, 2018 12.35 12.35 12.35 0 -0.04(-0.28%)
Feb 15, 2018 12.30 12.62 12.19 12.39 1,784,606 +0.13(+1.04%)
Feb 14, 2018 11.45 12.27 11.37 12.26 2,855,136 +0.62(+5.33%)
Feb 13, 2018 11.81 11.81 11.46 11.64 1,586,941 -0.23(-1.96%)
Feb 12, 2018 12.01 12.24 11.85 11.87 2,559,377 +0.04(+0.30%)
Feb 09, 2018 11.60 11.92 11.26 11.84 5,086,545 +0.37(+3.20%)
Feb 08, 2018 12.10 12.11 11.46 11.47 2,854,677 -0.49(-4.13%)
Feb 07, 2018 12.52 12.58 11.93 11.96 3,077,796 -0.56(-4.45%)
Feb 06, 2018 11.92 12.68 11.92 12.52 3,626,493 +0.25(+2.01%)
Feb 05, 2018 12.52 12.85 12.15 12.27 4,119,365 -0.85(-6.50%)
Feb 02, 2018 13.73 13.75 13.13 13.13 2,653,116 -0.83(-5.92%)
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.