Ecopetrol S.A. ADR (NY: EC )

13.45 USD +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 14.46 14.74 14.42 14.63 867,193 +0.28(+1.95%)
Sep 30, 2021 14.12 14.38 14.01 14.35 1,197,883 +0.25(+1.77%)
Sep 29, 2021 14.03 14.21 13.98 14.10 484,530 +0.04(+0.28%)
Sep 28, 2021 14.12 14.42 13.93 14.06 1,261,124 +0.10(+0.72%)
Sep 27, 2021 13.45 14.07 13.41 13.96 2,133,556 +0.72(+5.44%)
Sep 24, 2021 13.43 13.45 13.23 13.24 349,643 -0.26(-1.93%)
Sep 23, 2021 13.40 13.60 13.39 13.50 523,880 +0.17(+1.28%)
Sep 22, 2021 13.32 13.46 13.22 13.33 743,134 +0.19(+1.45%)
Sep 21, 2021 13.21 13.23 13.05 13.14 668,508 +0.06(+0.46%)
Sep 20, 2021 13.05 13.18 12.96 13.08 1,209,790 -0.25(-1.88%)
Sep 17, 2021 13.51 13.60 13.32 13.33 1,076,157 -0.34(-2.49%)
Sep 16, 2021 13.63 13.68 13.36 13.67 917,772 +0.00(+0.00%)
Sep 15, 2021 13.29 13.80 13.29 13.67 1,136,298 +0.39(+2.94%)
Sep 14, 2021 13.66 13.66 13.16 13.28 1,046,997 -0.19(-1.41%)
Sep 13, 2021 13.42 13.59 13.37 13.47 1,032,470 +0.21(+1.58%)
Sep 10, 2021 13.38 13.59 13.21 13.26 1,126,847 -0.07(-0.53%)
Sep 09, 2021 13.54 13.54 13.21 13.33 868,401 -0.15(-1.11%)
Sep 08, 2021 13.72 13.82 13.47 13.48 997,947 -0.21(-1.53%)
Sep 07, 2021 13.65 13.89 13.65 13.69 708,834 -0.14(-1.01%)
Sep 03, 2021 14.12 14.13 13.76 13.83 594,418 -0.24(-1.71%)
Sep 02, 2021 13.90 14.15 13.90 14.07 560,905 +0.28(+2.03%)
Sep 01, 2021 13.94 14.02 13.78 13.79 626,824 -0.17(-1.22%)
Aug 31, 2021 13.73 14.02 13.73 13.96 650,494 +0.11(+0.79%)
Aug 30, 2021 14.04 14.04 13.69 13.85 536,535 -0.09(-0.65%)
Aug 27, 2021 13.74 14.01 13.74 13.94 712,249 +0.36(+2.65%)
Aug 26, 2021 13.83 13.84 13.55 13.58 443,332 -0.32(-2.30%)
Aug 25, 2021 13.83 13.92 13.74 13.90 768,825 +0.04(+0.29%)
Aug 24, 2021 13.79 13.96 13.70 13.86 654,857 +0.25(+1.84%)
Aug 23, 2021 13.40 13.62 13.28 13.61 697,990 +0.53(+4.05%)
Aug 20, 2021 12.78 13.14 12.75 13.08 823,390 +0.12(+0.93%)
Aug 19, 2021 12.96 13.06 12.69 12.96 1,963,885 -0.26(-1.97%)
Aug 18, 2021 13.13 13.54 13.13 13.22 1,753,065 +0.09(+0.69%)
Aug 17, 2021 12.88 13.19 12.82 13.13 1,289,171 +0.12(+0.92%)
Aug 16, 2021 13.16 13.16 12.85 13.01 928,422 -0.37(-2.77%)
Aug 13, 2021 13.45 13.69 13.36 13.38 1,283,090 -0.15(-1.11%)
Aug 12, 2021 13.45 13.63 13.34 13.53 1,309,048 +0.22(+1.65%)
Aug 11, 2021 13.03 13.33 13.03 13.31 427,759 +0.17(+1.29%)
Aug 10, 2021 12.99 13.18 12.98 13.14 569,626 +0.26(+2.02%)
Aug 09, 2021 12.59 12.90 12.50 12.88 880,623 +0.11(+0.86%)
Aug 06, 2021 12.92 12.99 12.70 12.77 961,753 -0.12(-0.93%)
Aug 05, 2021 13.13 13.23 12.85 12.89 1,232,412 -0.22(-1.68%)
Aug 04, 2021 13.37 13.75 12.99 13.11 881,976 -0.28(-2.09%)
Aug 03, 2021 13.20 13.38 12.76 13.39 1,219,810 +0.12(+0.90%)
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.