Ecopetrol S.A. ADR (NY: EC )

11.08 +0.22 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 56.50 58.62 56.25 58.19 1,755,731 +1.52(+2.68%)
Feb 28, 2012 56.56 56.75 56.24 56.67 403,917 +0.19(+0.34%)
Feb 27, 2012 55.78 56.94 55.54 56.48 459,829 +0.16(+0.28%)
Feb 24, 2012 55.68 56.96 55.68 56.32 645,436 +0.53(+0.95%)
Feb 23, 2012 55.54 55.95 55.32 55.79 437,616 +0.38(+0.69%)
Feb 22, 2012 56.49 56.49 55.04 55.41 575,924 +0.06(+0.11%)
Feb 21, 2012 56.62 56.95 55.17 55.35 1,092,784 -1.85(-3.23%)
Feb 17, 2012 56.70 57.37 55.85 57.20 888,799 +1.57(+2.82%)
Feb 16, 2012 53.87 55.73 53.39 55.63 771,057 +1.94(+3.61%)
Feb 15, 2012 53.70 53.87 53.25 53.69 312,972 +0.16(+0.30%)
Feb 14, 2012 53.67 53.67 53.02 53.53 293,148 -0.05(-0.09%)
Feb 13, 2012 53.37 53.83 53.21 53.58 333,523 +0.67(+1.27%)
Feb 10, 2012 53.02 53.26 52.50 52.91 536,578 -0.56(-1.05%)
Feb 09, 2012 53.14 53.51 52.60 53.47 422,143 +0.45(+0.85%)
Feb 08, 2012 52.46 53.14 52.46 53.02 533,651 +0.60(+1.14%)
Feb 07, 2012 52.25 52.58 51.70 52.42 450,775 +0.37(+0.71%)
Feb 06, 2012 52.56 52.56 51.64 52.05 203,702 -0.54(-1.03%)
Feb 03, 2012 52.72 53.07 52.12 52.59 564,401 +0.03(+0.06%)
Feb 02, 2012 51.28 52.60 51.22 52.56 513,938 +1.28(+2.50%)
Feb 01, 2012 52.00 52.00 50.78 51.28 487,579 +0.21(+0.41%)
Jan 31, 2012 50.91 51.26 50.13 51.07 388,236 +0.46(+0.91%)
Jan 30, 2012 50.55 50.87 49.86 50.61 369,518 +0.36(+0.72%)
Jan 27, 2012 50.01 50.57 50.00 50.25 319,013 +0.02(+0.04%)
Jan 26, 2012 51.10 51.11 50.11 50.23 442,208 -0.48(-0.95%)
Jan 25, 2012 50.28 50.89 50.10 50.71 271,912 +0.44(+0.88%)
Jan 24, 2012 50.43 50.49 50.00 50.27 125,556 -0.34(-0.67%)
Jan 23, 2012 50.76 51.00 50.15 50.61 255,620 +0.58(+1.16%)
Jan 20, 2012 49.68 50.03 49.09 50.03 257,631 +0.10(+0.20%)
Jan 19, 2012 50.71 50.91 49.56 49.93 484,983 -0.69(-1.36%)
Jan 18, 2012 49.38 50.68 49.08 50.62 507,749 +1.46(+2.97%)
Jan 17, 2012 48.86 49.38 48.63 49.16 526,114 +0.68(+1.40%)
Jan 13, 2012 46.24 48.53 46.00 48.48 677,079 +1.20(+2.54%)
Jan 12, 2012 48.72 48.99 47.16 47.28 996,421 -1.59(-3.25%)
Jan 11, 2012 48.14 49.00 47.86 48.87 392,898 +0.65(+1.35%)
Jan 10, 2012 47.00 48.24 46.60 48.22 424,751 +1.69(+3.63%)
Jan 09, 2012 46.00 46.57 45.84 46.53 152,193 +0.75(+1.64%)
Jan 06, 2012 45.85 46.15 45.42 45.78 182,999 -0.18(-0.39%)
Jan 05, 2012 45.85 45.97 45.39 45.96 176,625 -0.06(-0.13%)
Jan 04, 2012 44.90 46.02 44.90 46.02 322,943 +1.50(+3.37%)
Dec 30, 2011 44.68 44.98 44.35 44.52 100,342 -0.03(-0.07%)
Dec 29, 2011 43.96 44.98 43.96 44.55 362,805 +0.59(+1.34%)
Dec 28, 2011 44.41 44.56 43.71 43.96 263,782 -0.59(-1.32%)
Dec 27, 2011 44.56 44.76 44.18 44.55 231,671 -0.15(-0.34%)
Dec 23, 2011 44.84 44.91 44.30 44.70 170,491 +0.50(+1.13%)
Dec 21, 2011 44.00 44.22 43.52 44.20 408,737 +0.42(+0.96%)
Dec 20, 2011 45.06 45.07 43.16 43.78 568,464 +1.09(+2.55%)
Dec 19, 2011 43.26 43.35 42.57 42.69 337,747 -0.31(-0.72%)
Dec 16, 2011 42.88 43.54 42.62 43.00 668,993 +0.13(+0.30%)
Dec 15, 2011 43.51 43.51 42.61 42.87 360,627 +0.37(+0.87%)
Dec 14, 2011 43.14 43.14 42.35 42.50 455,687 -0.68(-1.57%)
Dec 13, 2011 43.58 43.60 43.05 43.18 408,960 +0.06(+0.14%)
Dec 12, 2011 43.10 43.30 42.49 43.12 184,454 -0.33(-0.76%)
Dec 09, 2011 42.90 43.57 42.81 43.45 220,067 +0.78(+1.83%)
Dec 08, 2011 42.99 43.33 42.13 42.67 200,711 -0.46(-1.07%)
Dec 07, 2011 42.11 43.28 41.92 43.13 157,799 +0.76(+1.79%)
Dec 06, 2011 43.06 43.06 42.14 42.37 324,252 -0.51(-1.19%)
Dec 05, 2011 43.50 43.67 42.67 42.88 356,965 -0.48(-1.11%)
Dec 02, 2011 43.03 43.42 42.70 43.36 338,677 +0.89(+2.10%)
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.