Ecopetrol S.A. ADR (NY: EC )

14.51 USD -0.04 (-0.27%)
Streaming Delayed Price Updated: 12:03 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.09 21.12 20.17 20.24 1,291,373 -0.82(-3.89%)
Feb 27, 2019 21.11 21.38 20.87 21.06 1,462,220 +0.45(+2.18%)
Feb 26, 2019 20.24 20.95 20.24 20.61 1,547,846 +0.38(+1.88%)
Feb 25, 2019 19.67 20.25 19.67 20.23 945,766 +0.43(+2.17%)
Feb 22, 2019 19.74 19.94 19.68 19.80 1,006,100 +0.26(+1.33%)
Feb 21, 2019 19.71 19.77 19.48 19.54 916,533 -0.29(-1.46%)
Feb 20, 2019 19.50 19.87 19.46 19.83 786,857 +0.32(+1.64%)
Feb 19, 2019 19.31 19.64 19.31 19.51 773,252 +0.09(+0.46%)
Feb 15, 2019 19.00 19.44 18.91 19.42 702,400 +0.62(+3.30%)
Feb 14, 2019 18.75 18.96 18.65 18.80 797,831 -0.03(-0.16%)
Feb 13, 2019 18.90 19.00 18.74 18.83 831,272 +0.05(+0.27%)
Feb 12, 2019 18.42 18.82 18.38 18.78 895,919 +0.68(+3.76%)
Feb 11, 2019 18.17 18.24 18.01 18.10 494,932 -0.34(-1.84%)
Feb 08, 2019 18.35 18.45 18.21 18.44 609,600 +0.05(+0.27%)
Feb 07, 2019 18.65 18.72 18.37 18.39 769,530 -0.42(-2.23%)
Feb 06, 2019 18.80 18.91 18.57 18.81 625,189 -0.11(-0.58%)
Feb 05, 2019 18.80 19.16 18.79 18.92 622,030 +0.04(+0.21%)
Feb 04, 2019 18.71 18.88 18.53 18.88 736,435 +0.00(+0.00%)
Feb 01, 2019 18.93 18.95 18.59 18.88 1,010,300 +0.03(+0.16%)
Jan 31, 2019 18.52 19.14 18.52 18.85 908,017 +0.44(+2.39%)
Jan 30, 2019 18.18 18.51 17.94 18.41 1,056,816 +0.38(+2.11%)
Jan 29, 2019 17.99 18.22 17.95 18.03 705,895 +0.25(+1.41%)
Jan 28, 2019 17.59 17.85 17.39 17.78 1,159,041 -0.16(-0.89%)
Jan 25, 2019 18.05 18.18 17.92 17.94 826,700 +0.02(+0.11%)
Jan 24, 2019 17.76 18.15 17.76 17.92 653,762 +0.05(+0.28%)
Jan 23, 2019 18.31 18.38 17.84 17.87 1,351,747 -0.30(-1.65%)
Jan 22, 2019 18.41 18.41 18.03 18.17 1,038,354 -0.38(-2.05%)
Jan 18, 2019 18.83 18.83 18.45 18.55 567,500 -0.04(-0.22%)
Jan 17, 2019 18.45 18.65 18.28 18.59 1,042,855 -0.18(-0.96%)
Jan 16, 2019 18.49 18.90 18.49 18.77 666,437 +0.15(+0.81%)
Jan 15, 2019 18.40 18.83 18.38 18.62 777,789 +0.39(+2.14%)
Jan 14, 2019 18.00 18.50 18.00 18.23 723,901 -0.19(-1.03%)
Jan 11, 2019 18.53 18.55 18.28 18.42 749,500 -0.27(-1.44%)
Jan 10, 2019 18.48 18.70 18.21 18.69 819,831 -0.07(-0.37%)
Jan 09, 2019 18.60 18.90 18.48 18.76 1,423,217 +0.48(+2.63%)
Jan 08, 2019 18.03 18.30 17.76 18.28 759,999 +0.51(+2.87%)
Jan 07, 2019 17.48 17.89 17.36 17.77 586,499 +0.26(+1.48%)
Jan 04, 2019 16.88 17.57 16.84 17.51 1,240,000 +1.01(+6.12%)
Jan 03, 2019 16.56 16.88 16.33 16.50 1,099,215 +0.04(+0.24%)
Jan 02, 2019 15.60 16.58 15.51 16.46 1,087,384 +0.58(+3.65%)
Dec 31, 2018 16.20 16.35 15.80 15.88 560,400 -0.25(-1.55%)
Dec 28, 2018 16.68 16.78 16.08 16.13 647,100 -0.45(-2.71%)
Dec 27, 2018 16.27 16.58 16.01 16.58 693,982 -0.13(-0.78%)
Dec 26, 2018 15.31 16.72 15.25 16.71 813,193 +1.41(+9.22%)
Dec 24, 2018 16.00 16.08 15.29 15.30 404,700 -0.86(-5.32%)
Dec 21, 2018 16.39 16.58 16.06 16.16 1,039,200 -0.32(-1.94%)
Dec 20, 2018 17.08 17.27 16.39 16.48 1,350,259 -0.83(-4.79%)
Dec 19, 2018 17.68 18.02 17.29 17.31 1,162,862 -0.17(-0.97%)
Dec 18, 2018 17.96 17.96 17.48 17.48 1,561,149 -0.55(-3.05%)
Dec 17, 2018 18.29 18.35 17.86 18.03 960,519 -0.33(-1.80%)
Dec 14, 2018 18.47 18.55 18.17 18.36 597,900 -0.33(-1.77%)
Dec 13, 2018 18.91 19.31 18.58 18.69 1,096,379 -0.35(-1.84%)
Dec 12, 2018 19.15 19.56 18.93 19.04 1,021,242 +0.33(+1.76%)
Dec 11, 2018 19.38 19.46 18.59 18.71 1,129,663 -0.22(-1.16%)
Dec 10, 2018 19.34 19.42 18.77 18.93 857,668 -0.66(-3.37%)
Dec 07, 2018 19.88 20.30 19.53 19.59 978,900 +0.21(+1.08%)
Dec 06, 2018 19.20 19.71 18.94 19.38 2,091,455 -0.32(-1.62%)
Dec 04, 2018 20.37 20.55 19.58 19.70 1,606,900 -0.76(-3.71%)
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.