Ecopetrol S.A. ADR (NY: EC )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.08 24.48 24.48 24.48 462,793 +0.29(+1.18%)
Dec 30, 2013 24.73 24.74 24.11 24.19 768,850 -0.54(-2.19%)
Dec 27, 2013 24.86 25.02 24.53 24.73 401,227 -0.03(-0.10%)
Dec 26, 2013 24.76 25.08 24.68 24.76 323,777 +0.01(+0.03%)
Dec 24, 2013 24.57 24.95 24.57 24.75 365,537 +0.08(+0.34%)
Dec 23, 2013 24.86 25.19 24.66 24.67 586,289 -0.26(-1.05%)
Dec 20, 2013 24.34 25.01 24.20 24.93 4,293,699 +0.78(+3.24%)
Dec 19, 2013 24.25 24.62 24.04 24.15 1,679,714 -0.02(-0.08%)
Dec 18, 2013 25.29 25.32 23.86 24.16 3,556,267 -1.11(-4.41%)
Dec 17, 2013 25.29 25.77 25.16 25.28 1,033,386 -0.01(-0.05%)
Dec 16, 2013 27.04 27.12 25.26 25.29 2,778,319 -1.90(-7.00%)
Dec 13, 2013 27.42 27.42 27.16 27.19 398,863 +0.04(+0.16%)
Dec 12, 2013 27.21 27.31 27.10 27.15 698,071 -0.15(-0.54%)
Dec 11, 2013 27.28 27.39 27.09 27.30 747,780 +0.06(+0.21%)
Dec 10, 2013 27.44 27.44 27.05 27.24 437,410 -0.11(-0.42%)
Dec 09, 2013 27.15 27.54 27.05 27.35 479,308 +0.27(+0.99%)
Dec 06, 2013 26.53 27.16 26.53 27.09 558,234 +0.57(+2.16%)
Dec 05, 2013 26.46 26.86 26.40 26.51 551,389 +0.31(+1.19%)
Dec 04, 2013 26.39 26.49 25.94 26.20 800,882 -0.24(-0.91%)
Dec 03, 2013 26.38 26.79 26.32 26.44 820,119 -0.03(-0.10%)
Dec 02, 2013 25.98 26.53 25.85 26.47 849,315 +0.48(+1.84%)
Nov 29, 2013 25.77 26.13 25.76 25.99 340,250 +0.26(+1.01%)
Nov 27, 2013 25.99 26.02 25.63 25.73 615,931 -0.09(-0.35%)
Nov 26, 2013 26.36 26.36 25.76 25.82 514,539 -0.51(-1.93%)
Nov 25, 2013 26.68 26.77 26.32 26.33 601,411 -0.27(-1.03%)
Nov 22, 2013 26.51 26.74 26.51 26.60 362,953 +0.02(+0.07%)
Nov 21, 2013 26.56 26.77 26.47 26.58 614,701 -0.06(-0.24%)
Nov 20, 2013 26.97 27.25 26.64 26.65 494,712 -0.09(-0.33%)
Nov 19, 2013 27.01 27.10 26.58 26.74 690,499 -0.38(-1.41%)
Nov 18, 2013 27.04 27.33 26.91 27.12 356,324 -0.04(-0.14%)
Nov 15, 2013 27.62 27.68 27.12 27.16 332,780 -0.31(-1.11%)
Nov 14, 2013 27.58 27.93 27.42 27.46 612,918 +0.77(+2.89%)
Nov 12, 2013 27.40 27.51 26.34 26.69 1,316,126 -0.71(-2.60%)
Nov 11, 2013 27.88 27.98 27.22 27.40 530,471 -0.60(-2.16%)
Nov 08, 2013 28.94 29.15 27.86 28.01 604,185 -1.04(-3.59%)
Nov 07, 2013 29.65 29.72 29.01 29.05 346,585 -0.52(-1.74%)
Nov 06, 2013 29.36 29.57 29.21 29.57 297,215 +0.34(+1.15%)
Nov 05, 2013 29.58 29.69 29.20 29.23 333,515 -0.45(-1.52%)
Nov 04, 2013 30.06 30.06 29.53 29.68 242,601 -0.17(-0.58%)
Nov 01, 2013 30.26 30.30 29.76 29.86 315,327 -0.29(-0.97%)
Oct 31, 2013 29.92 30.51 29.84 30.15 497,829 +0.05(+0.17%)
Oct 30, 2013 31.06 31.06 30.08 30.10 242,619 -0.78(-2.54%)
Oct 29, 2013 31.04 31.07 30.64 30.88 426,817 +0.07(+0.23%)
Oct 28, 2013 31.11 31.11 30.68 30.81 244,586 -0.25(-0.82%)
Oct 25, 2013 31.34 31.48 30.75 31.06 752,987 -0.07(-0.22%)
Oct 24, 2013 30.63 31.15 30.25 31.13 404,268 +0.48(+1.58%)
Oct 23, 2013 30.63 30.71 30.35 30.65 327,166 -0.08(-0.27%)
Oct 22, 2013 31.26 31.26 30.71 30.73 342,452 -0.08(-0.25%)
Oct 21, 2013 30.98 31.14 30.77 30.81 249,129 -0.11(-0.37%)
Oct 18, 2013 30.98 31.05 30.52 30.92 345,797 +0.25(+0.81%)
Oct 17, 2013 30.65 30.95 30.53 30.68 449,828 +0.05(+0.17%)
Oct 16, 2013 30.17 30.71 30.17 30.63 1,026,568 +0.43(+1.41%)
Oct 15, 2013 30.22 30.24 29.86 30.20 648,755 +0.08(+0.25%)
Oct 14, 2013 29.76 30.14 28.53 30.12 227,975 +0.32(+1.09%)
Oct 11, 2013 29.24 29.93 29.24 29.80 549,121 +0.40(+1.36%)
Oct 10, 2013 29.14 29.42 28.96 29.40 387,627 +0.37(+1.27%)
Oct 09, 2013 29.25 29.30 29.01 29.03 475,977 -0.20(-0.70%)
Oct 08, 2013 29.35 29.43 29.13 29.23 367,997 -0.10(-0.35%)
Oct 07, 2013 29.31 29.55 29.13 29.33 374,045 +0.04(+0.15%)
Oct 04, 2013 29.28 29.61 29.16 29.29 408,618 +0.05(+0.17%)
Oct 03, 2013 29.19 29.47 29.08 29.24 380,660 +0.06(+0.20%)
Oct 02, 2013 29.58 29.86 29.12 29.18 336,367 -0.36(-1.23%)
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.