Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.074 7.112 6.820 6.897 2,702,880 -0.07(-1.00%)
Apr 28, 2016 6.938 7.139 6.911 6.966 1,547,042 +0.00(+0.00%)
Apr 27, 2016 6.904 7.018 6.841 6.966 2,491,698 +0.14(+2.03%)
Apr 26, 2016 6.702 6.855 6.692 6.827 1,061,598 +0.20(+3.04%)
Apr 25, 2016 6.793 6.800 6.591 6.626 2,332,107 -0.17(-2.55%)
Apr 22, 2016 6.758 7.008 6.695 6.800 1,565,604 +0.03(+0.51%)
Apr 21, 2016 6.834 6.897 6.730 6.765 2,429,881 -0.03(-0.51%)
Apr 20, 2016 6.612 6.907 6.515 6.800 1,825,021 +0.17(+2.51%)
Apr 19, 2016 6.425 6.702 6.425 6.633 1,989,638 +0.30(+4.71%)
Apr 18, 2016 6.022 6.446 5.946 6.335 1,549,335 +0.08(+1.33%)
Apr 15, 2016 6.286 6.303 6.245 6.251 1,455,642 -0.16(-2.49%)
Apr 14, 2016 6.494 6.515 6.373 6.411 1,609,771 -0.06(-0.96%)
Apr 13, 2016 6.369 6.598 6.342 6.473 2,583,079 +0.14(+2.19%)
Apr 12, 2016 5.946 6.362 5.904 6.335 3,628,837 +0.44(+7.41%)
Apr 11, 2016 5.787 5.932 5.787 5.898 2,434,009 +0.18(+3.16%)
Apr 08, 2016 5.676 5.797 5.662 5.717 2,158,718 +0.24(+4.44%)
Apr 07, 2016 5.648 5.669 5.453 5.474 1,875,130 -0.22(-3.90%)
Apr 06, 2016 5.717 5.752 5.630 5.696 5,060,972 +0.05(+0.86%)
Apr 05, 2016 5.696 5.752 5.613 5.648 1,796,101 -0.12(-2.16%)
Apr 04, 2016 5.904 5.974 5.752 5.773 1,799,145 -0.15(-2.46%)
Apr 01, 2016 5.814 5.939 5.717 5.918 1,706,317 -0.06(-0.93%)
Mar 31, 2016 5.932 6.071 5.911 5.974 1,583,716 +0.01(+0.23%)
Mar 30, 2016 5.932 6.064 5.870 5.960 2,094,760 +0.21(+3.62%)
Mar 29, 2016 5.800 5.800 5.578 5.752 1,853,857 -0.16(-2.70%)
Mar 28, 2016 5.696 5.967 5.696 5.911 1,556,598 +0.24(+4.16%)
Mar 24, 2016 5.696 5.676 5.676 5.676 2,280,109 -0.17(-2.85%)
Mar 23, 2016 5.981 6.015 5.842 5.842 3,304,261 -0.21(-3.44%)
Mar 22, 2016 6.106 6.175 6.012 6.050 2,853,370 -0.12(-2.02%)
Mar 21, 2016 6.057 6.251 6.043 6.175 1,596,513 +0.10(+1.71%)
Mar 18, 2016 6.237 6.342 5.995 6.071 3,346,047 -0.10(-1.69%)
Mar 17, 2016 6.002 6.224 6.002 6.175 2,225,011 +0.28(+4.71%)
Mar 16, 2016 5.682 5.918 5.648 5.898 2,133,757 +0.24(+4.29%)
Mar 15, 2016 5.696 5.773 5.537 5.655 2,465,684 -0.19(-3.21%)
Mar 14, 2016 5.800 5.932 5.755 5.842 1,590,704 -0.11(-1.86%)
Mar 11, 2016 5.828 6.043 5.811 5.953 1,760,176 +0.19(+3.25%)
Mar 10, 2016 5.800 5.842 5.665 5.766 3,947,376 -0.06(-0.95%)
Mar 09, 2016 5.891 5.995 5.807 5.821 1,382,383 +0.06(+0.96%)
Mar 08, 2016 6.244 6.286 5.710 5.766 3,169,560 -0.63(-9.87%)
Mar 07, 2016 6.002 6.425 5.828 6.397 4,749,212 +0.35(+5.73%)
Mar 04, 2016 5.807 6.120 5.773 6.050 4,649,885 +0.31(+5.31%)
Mar 03, 2016 5.433 5.780 5.391 5.745 2,587,108 +0.31(+5.61%)
Mar 02, 2016 5.030 5.467 5.002 5.440 2,755,127 +0.39(+7.69%)
Mar 01, 2016 4.864 5.079 4.843 5.051 3,658,181 +0.21(+4.30%)
Feb 29, 2016 4.850 4.954 4.753 4.843 2,732,213 +0.01(+0.29%)
Feb 26, 2016 5.044 5.079 4.826 4.829 3,203,194 -0.03(-0.57%)
Feb 25, 2016 4.739 4.961 4.739 4.857 2,417,356 +0.11(+2.34%)
Feb 24, 2016 4.642 4.794 4.614 4.746 1,952,302 -0.05(-1.01%)
Feb 23, 2016 4.836 4.885 4.753 4.794 2,081,265 -0.12(-2.40%)
Feb 22, 2016 4.864 4.989 4.857 4.912 1,489,430 +0.20(+4.27%)
Feb 19, 2016 4.732 4.829 4.645 4.711 2,445,290 -0.13(-2.72%)
Feb 18, 2016 4.843 4.982 4.822 4.843 3,174,600 +0.06(+1.31%)
Feb 17, 2016 4.267 4.794 4.264 4.780 3,400,661 +0.63(+15.22%)
Feb 16, 2016 4.434 4.489 4.149 4.149 3,623,484 -0.19(-4.47%)
Feb 12, 2016 4.232 4.343 4.343 4.343 2,459,981 +0.20(+4.86%)
Feb 11, 2016 4.045 4.177 4.010 4.142 1,820,537 -0.04(-1.00%)
Feb 10, 2016 4.142 4.288 4.107 4.184 1,370,165 +0.01(+0.33%)
Feb 09, 2016 4.260 4.323 4.142 4.170 2,850,109 -0.19(-4.30%)
Feb 08, 2016 4.281 4.399 4.225 4.357 1,441,774 -0.02(-0.48%)
Feb 05, 2016 4.309 4.423 4.282 4.378 1,237,603 -0.04(-0.94%)
Feb 04, 2016 4.357 4.538 4.357 4.420 1,501,548 +0.12(+2.91%)
Feb 03, 2016 4.128 4.302 3.962 4.295 2,478,693 +0.25(+6.18%)
Feb 02, 2016 4.101 4.156 4.031 4.045 1,403,480 -0.18(-4.27%)
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.