Ecopetrol S.A. ADR (NY: EC )

14.43 USD +0.29 (+2.02%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 42.74 43.64 42.74 43.23 246,915 +0.10(+0.23%)
May 23, 2011 43.46 43.77 42.76 43.13 200,663 -0.41(-0.94%)
May 20, 2011 43.86 43.92 42.90 43.54 404,677 -0.29(-0.66%)
May 19, 2011 42.69 44.00 42.67 43.83 974,387 +1.29(+3.03%)
May 18, 2011 42.19 42.83 42.04 42.54 159,070 +0.15(+0.35%)
May 17, 2011 42.06 42.48 41.79 42.39 321,711 +0.25(+0.59%)
May 16, 2011 42.98 43.26 42.00 42.14 218,726 -1.12(-2.59%)
May 13, 2011 43.29 43.44 42.98 43.26 376,100 -0.19(-0.44%)
May 12, 2011 42.95 43.55 42.60 43.45 387,630 +0.27(+0.63%)
May 11, 2011 43.90 43.93 42.70 43.18 431,270 -0.65(-1.48%)
May 10, 2011 42.68 43.91 42.68 43.83 778,692 +1.41(+3.32%)
May 09, 2011 42.70 43.06 42.27 42.42 199,324 -0.11(-0.26%)
May 06, 2011 42.77 43.16 42.36 42.53 287,056 +0.04(+0.09%)
May 05, 2011 42.99 43.83 42.00 42.49 458,457 -0.55(-1.28%)
May 04, 2011 42.80 43.23 42.04 43.04 364,273 +0.27(+0.63%)
May 03, 2011 43.44 43.45 42.62 42.77 278,970 -0.77(-1.77%)
May 02, 2011 43.49 43.55 43.39 43.54 299,626 -0.33(-0.75%)
Apr 29, 2011 43.78 43.98 43.42 43.87 228,290 +0.20(+0.46%)
Apr 28, 2011 43.20 43.67 43.09 43.67 241,197 +0.76(+1.77%)
Apr 27, 2011 42.90 42.98 42.37 42.91 211,162 +0.17(+0.40%)
Apr 26, 2011 42.82 42.83 42.33 42.74 271,805 +0.14(+0.33%)
Apr 25, 2011 42.71 42.78 42.27 42.60 240,409 -0.29(-0.68%)
Apr 21, 2011 42.10 42.90 41.89 42.89 138,923 +0.71(+1.68%)
Apr 20, 2011 41.34 42.22 41.20 42.18 205,065 +1.46(+3.59%)
Apr 19, 2011 40.03 40.76 39.82 40.72 209,767 +0.70(+1.75%)
Apr 18, 2011 40.22 40.22 39.74 40.02 180,982 -0.59(-1.45%)
Apr 15, 2011 40.71 40.85 40.32 40.61 105,398 -0.02(-0.05%)
Apr 14, 2011 40.43 40.89 40.10 40.63 173,644 +0.09(+0.22%)
Apr 13, 2011 39.97 40.63 39.89 40.54 177,220 +0.88(+2.22%)
Apr 12, 2011 40.32 40.53 39.63 39.66 400,830 -0.81(-2.00%)
Apr 11, 2011 41.49 41.49 40.25 40.47 273,569 -1.02(-2.46%)
Apr 08, 2011 41.80 42.02 41.26 41.49 143,002 -0.10(-0.24%)
Apr 07, 2011 42.06 42.28 41.43 41.59 195,728 -0.77(-1.82%)
Apr 06, 2011 43.47 43.49 42.19 42.36 300,035 -0.27(-0.63%)
Apr 05, 2011 42.29 42.78 42.24 42.63 333,459 +0.37(+0.88%)
Apr 04, 2011 42.21 42.30 41.73 42.26 455,556 +0.23(+0.55%)
Apr 01, 2011 42.12 42.30 41.60 42.03 382,481 +0.36(+0.86%)
Mar 31, 2011 41.63 42.19 41.49 41.67 229,341 +0.17(+0.41%)
Mar 30, 2011 41.17 41.61 40.91 41.50 281,994 +0.28(+0.68%)
Mar 29, 2011 41.35 41.50 40.75 41.22 292,444 +0.00(+0.00%)
Mar 28, 2011 40.89 41.46 40.68 41.22 310,714 +0.50(+1.23%)
Mar 25, 2011 41.49 41.61 40.41 40.72 302,112 -0.83(-2.00%)
Mar 24, 2011 42.25 42.43 41.47 41.55 248,508 -0.46(-1.09%)
Mar 23, 2011 41.52 42.01 41.11 42.01 354,184 +0.80(+1.94%)
Mar 22, 2011 41.03 41.24 40.57 41.21 164,810 +0.33(+0.81%)
Mar 21, 2011 40.81 40.95 40.64 40.88 218,574 +0.68(+1.69%)
Mar 18, 2011 40.98 40.98 39.99 40.20 498,700 -0.32(-0.79%)
Mar 17, 2011 40.55 41.40 40.38 40.52 463,580 +0.98(+2.48%)
Mar 16, 2011 40.12 40.57 39.28 39.54 293,183 -0.45(-1.13%)
Mar 15, 2011 40.10 41.50 39.80 39.99 269,303 -1.51(-3.64%)
Mar 14, 2011 41.92 42.16 41.06 41.50 265,421 -0.49(-1.17%)
Mar 11, 2011 41.22 42.39 41.22 41.99 316,709 +0.02(+0.05%)
Mar 10, 2011 42.19 42.38 41.75 41.97 431,990 -0.64(-1.50%)
Mar 09, 2011 42.24 42.62 42.14 42.61 252,298 +0.21(+0.50%)
Mar 08, 2011 42.60 43.04 42.08 42.40 298,079 -0.66(-1.53%)
Mar 07, 2011 43.24 43.48 43.00 43.06 500,729 -0.13(-0.30%)
Mar 04, 2011 42.75 43.23 42.56 43.19 503,875 +0.58(+1.36%)
Mar 03, 2011 41.98 42.70 41.41 42.61 462,264 +0.70(+1.67%)
Mar 02, 2011 41.99 41.99 41.24 41.91 147,019 -0.07(-0.17%)
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.