Ecopetrol S.A. ADR (NY: EC )

10.70 +0.39 (+3.78%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.46 14.65 14.42 14.62 443,714 +0.21(+1.46%)
Jun 29, 2021 14.64 14.67 14.35 14.41 651,232 -0.17(-1.17%)
Jun 28, 2021 14.87 14.87 14.44 14.58 976,206 -0.26(-1.75%)
Jun 25, 2021 14.67 14.87 14.58 14.84 1,139,284 +0.16(+1.09%)
Jun 24, 2021 13.61 14.79 13.56 14.68 2,461,269 +1.34(+10.04%)
Jun 23, 2021 13.31 13.54 13.30 13.34 475,987 +0.18(+1.37%)
Jun 22, 2021 13.13 13.21 12.86 13.16 859,736 +0.03(+0.23%)
Jun 21, 2021 12.84 13.21 12.80 13.13 1,511,056 +0.44(+3.47%)
Jun 18, 2021 12.52 12.75 12.52 12.69 1,147,573 -0.08(-0.63%)
Jun 17, 2021 12.97 13.05 12.61 12.77 1,082,467 -0.30(-2.30%)
Jun 16, 2021 13.18 13.28 13.00 13.07 644,151 -0.14(-1.06%)
Jun 15, 2021 13.19 13.21 12.95 13.21 1,100,666 +0.06(+0.46%)
Jun 14, 2021 13.19 13.45 13.12 13.15 382,438 +0.04(+0.31%)
Jun 11, 2021 13.24 13.27 13.04 13.11 319,335 -0.07(-0.53%)
Jun 10, 2021 13.27 13.37 13.14 13.18 898,252 +0.06(+0.46%)
Jun 09, 2021 13.30 13.46 13.07 13.12 879,049 -0.17(-1.28%)
Jun 08, 2021 13.29 13.31 13.07 13.29 986,403 -0.05(-0.37%)
Jun 07, 2021 13.07 13.36 12.83 13.34 1,449,411 +0.30(+2.30%)
Jun 04, 2021 13.00 13.10 12.89 13.04 781,134 +0.18(+1.40%)
Jun 03, 2021 12.67 12.94 12.67 12.86 777,665 +0.07(+0.55%)
Jun 02, 2021 12.46 12.90 12.42 12.79 1,873,521 +0.35(+2.81%)
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.