Ecopetrol S.A. ADR (NY: EC )

10.72 -0.10 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.10 13.19 12.95 12.99 558,531 -0.16(-1.22%)
Sep 27, 2019 13.10 13.31 13.00 13.16 345,318 -0.04(-0.29%)
Sep 26, 2019 13.03 13.32 13.03 13.19 634,624 +0.07(+0.52%)
Sep 25, 2019 13.08 13.17 12.83 13.12 686,717 -0.05(-0.41%)
Sep 24, 2019 13.25 13.25 13.11 13.18 453,966 -0.14(-1.09%)
Sep 23, 2019 13.28 13.39 13.22 13.32 340,938 -0.08(-0.63%)
Sep 20, 2019 13.50 13.50 13.28 13.41 566,401 -0.03(-0.23%)
Sep 19, 2019 13.60 13.65 13.44 13.44 590,396 -0.06(-0.45%)
Sep 18, 2019 13.48 13.68 13.42 13.50 941,244 -0.06(-0.45%)
Sep 17, 2019 13.70 13.79 13.39 13.56 1,866,028 -0.15(-1.11%)
Sep 16, 2019 13.50 13.89 13.44 13.71 2,326,732 +0.60(+4.54%)
Sep 13, 2019 13.45 13.48 13.11 13.12 470,865 -0.21(-1.55%)
Sep 12, 2019 12.91 13.41 12.71 13.32 884,635 +0.28(+2.16%)
Sep 11, 2019 13.22 13.26 12.80 13.04 842,992 -0.06(-0.47%)
Sep 10, 2019 13.02 13.30 12.96 13.10 726,812 +0.17(+1.30%)
Sep 09, 2019 12.93 13.12 12.81 12.93 536,313 +0.13(+1.01%)
Sep 06, 2019 12.55 12.84 12.06 12.80 613,055 +0.18(+1.45%)
Sep 05, 2019 12.43 12.74 12.43 12.62 995,247 +0.31(+2.54%)
Sep 04, 2019 12.19 12.37 12.14 12.31 991,617 +0.31(+2.61%)
Sep 03, 2019 11.79 12.06 11.74 12.00 521,626 -0.05(-0.44%)
Aug 30, 2019 11.90 12.06 11.81 12.05 1,107,640 +0.17(+1.41%)
Aug 29, 2019 11.79 11.93 11.61 11.88 1,409,649 +0.21(+1.83%)
Aug 28, 2019 11.74 11.80 11.64 11.67 1,208,814 -0.01(-0.07%)
Aug 27, 2019 11.93 12.06 11.61 11.67 786,782 -0.15(-1.23%)
Aug 26, 2019 11.81 11.90 11.71 11.82 445,402 +0.15(+1.31%)
Aug 23, 2019 11.95 12.09 11.64 11.67 890,882 -0.44(-3.59%)
Aug 22, 2019 12.45 12.45 11.92 12.10 961,504 -0.30(-2.40%)
Aug 21, 2019 12.39 12.56 12.30 12.40 1,137,719 +0.18(+1.50%)
Aug 20, 2019 12.25 12.32 12.05 12.22 827,610 -0.08(-0.62%)
Aug 19, 2019 12.47 12.61 12.28 12.29 464,746 +0.09(+0.75%)
Aug 16, 2019 12.01 12.25 11.94 12.20 773,723 +0.21(+1.78%)
Aug 15, 2019 12.09 12.13 11.91 11.99 841,818 -0.12(-1.01%)
Aug 14, 2019 12.40 12.48 12.11 12.11 987,825 -0.63(-4.91%)
Aug 13, 2019 12.22 13.30 12.22 12.74 1,083,393 +0.25(+2.02%)
Aug 12, 2019 12.67 12.67 12.33 12.48 809,164 -0.25(-1.98%)
Aug 09, 2019 12.90 12.98 12.71 12.74 786,435 -0.14(-1.07%)
Aug 08, 2019 12.54 12.89 12.46 12.87 657,058 +0.44(+3.56%)
Aug 07, 2019 12.38 12.51 12.24 12.43 1,009,378 -0.27(-2.10%)
Aug 06, 2019 12.67 12.78 12.55 12.70 890,093 +0.11(+0.91%)
Aug 05, 2019 12.86 12.97 12.48 12.58 1,026,249 -0.53(-4.07%)
Aug 02, 2019 13.37 13.42 13.10 13.12 889,965 -0.23(-1.72%)
Aug 01, 2019 13.36 13.70 13.18 13.35 1,124,666 -0.34(-2.45%)
Jul 31, 2019 13.86 13.92 13.67 13.68 518,371 -0.10(-0.72%)
Jul 30, 2019 13.86 13.87 13.72 13.78 718,785 -0.11(-0.77%)
Jul 29, 2019 14.02 14.02 13.74 13.89 685,927 -0.18(-1.25%)
Jul 26, 2019 14.23 14.23 13.99 14.06 500,220 -0.13(-0.91%)
Jul 25, 2019 14.38 14.38 14.09 14.19 570,490 -0.09(-0.64%)
Jul 24, 2019 14.41 14.51 14.27 14.28 423,123 -0.14(-0.95%)
Jul 23, 2019 14.55 14.55 14.32 14.42 412,171 -0.11(-0.74%)
Jul 22, 2019 14.44 14.64 14.44 14.53 539,543 +0.08(+0.53%)
Jul 19, 2019 14.23 14.48 14.19 14.45 390,006 +0.24(+1.66%)
Jul 18, 2019 14.40 14.49 14.09 14.22 1,074,479 -0.19(-1.32%)
Jul 17, 2019 14.47 14.47 14.25 14.41 1,584,099 +0.01(+0.05%)
Jul 16, 2019 14.50 14.53 14.32 14.40 833,304 -0.10(-0.68%)
Jul 15, 2019 14.69 14.77 14.48 14.50 841,961 -0.11(-0.73%)
Jul 12, 2019 14.71 14.71 14.51 14.61 440,592 -0.02(-0.16%)
Jul 11, 2019 14.65 14.80 14.52 14.63 960,546 -0.01(-0.05%)
Jul 10, 2019 14.44 14.70 14.44 14.64 1,054,489 +0.36(+2.51%)
Jul 09, 2019 14.26 14.28 14.09 14.28 309,688 +0.02(+0.16%)
Jul 08, 2019 14.25 14.38 14.21 14.25 413,146 -0.06(-0.43%)
Jul 05, 2019 13.95 14.35 13.95 14.32 507,428 +0.34(+2.40%)
Jul 03, 2019 13.83 14.01 13.82 13.98 328,151 +0.17(+1.22%)
Jul 02, 2019 14.20 14.20 13.74 13.81 1,142,839 -0.47(-3.31%)
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.