Ecopetrol S.A. ADR (NY: EC )

11.22 +0.23 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.33 19.33 19.33 0 +0.66(+3.54%)
Mar 28, 2018 19.03 19.06 18.50 18.67 1,387,985 -0.40(-2.10%)
Mar 27, 2018 19.96 20.27 18.93 19.07 1,654,876 -0.75(-3.78%)
Mar 26, 2018 19.23 19.73 18.96 19.82 2,021,081 +0.76(+3.99%)
Mar 23, 2018 18.49 19.22 18.41 19.06 1,767,561 +0.71(+3.87%)
Mar 22, 2018 19.02 19.23 18.31 18.35 2,149,629 -1.03(-5.31%)
Mar 21, 2018 18.65 19.41 18.58 19.38 1,646,247 +0.83(+4.47%)
Mar 20, 2018 18.17 18.70 18.17 18.55 1,109,333 +0.51(+2.83%)
Mar 19, 2018 18.02 18.28 17.73 18.04 881,117 -0.07(-0.39%)
Mar 16, 2018 17.89 18.31 17.76 18.11 1,584,496 +0.23(+1.29%)
Mar 15, 2018 17.85 17.94 17.70 17.88 923,851 +0.21(+1.19%)
Mar 14, 2018 17.63 17.77 17.58 17.67 905,577 +0.13(+0.74%)
Mar 13, 2018 17.53 17.79 17.46 17.54 1,531,593 +0.11(+0.63%)
Mar 12, 2018 17.49 17.75 17.35 17.43 915,951 -0.13(-0.74%)
Mar 09, 2018 17.31 17.64 17.28 17.56 1,241,837 +0.36(+2.09%)
Mar 08, 2018 17.22 17.27 16.86 17.20 852,145 +0.09(+0.53%)
Mar 07, 2018 17.11 17.11 1,457,110 -0.49(-2.78%)
Mar 06, 2018 17.80 17.88 17.58 17.60 905,292 +0.02(+0.11%)
Mar 05, 2018 17.29 17.80 17.07 17.58 952,596 +0.11(+0.63%)
Mar 02, 2018 17.04 17.52 16.88 17.47 1,059,569 +0.23(+1.33%)
Mar 01, 2018 17.47 17.50 16.83 17.24 1,977,102 -0.27(-1.54%)
Feb 28, 2018 18.56 19.12 17.45 17.51 2,145,617 -0.84(-4.58%)
Feb 27, 2018 18.68 18.79 18.34 18.35 1,310,371 -0.40(-2.13%)
Feb 26, 2018 18.47 18.81 18.43 18.75 1,396,263 +0.32(+1.74%)
Feb 23, 2018 18.18 18.50 18.15 18.43 1,117,151 +0.47(+2.62%)
Feb 22, 2018 17.96 1,297,682 +0.85(+4.97%)
Feb 21, 2018 17.39 17.50 17.10 17.11 1,484,276 -0.23(-1.33%)
Feb 20, 2018 17.22 17.64 17.21 17.34 1,460,014 -0.17(-0.97%)
Feb 16, 2018 17.51 17.51 17.51 0 -0.05(-0.28%)
Feb 15, 2018 17.44 17.89 17.28 17.56 1,258,732 +0.18(+1.04%)
Feb 14, 2018 16.24 17.39 16.12 17.38 2,013,806 +0.88(+5.33%)
Feb 13, 2018 16.74 16.74 16.25 16.50 1,119,313 -0.33(-1.96%)
Feb 12, 2018 17.03 17.35 16.80 16.83 1,805,199 +0.05(+0.30%)
Feb 09, 2018 16.44 16.90 15.96 16.78 3,587,680 +0.52(+3.20%)
Feb 08, 2018 17.16 17.17 16.25 16.26 2,013,482 -0.70(-4.13%)
Feb 07, 2018 17.75 17.84 16.92 16.96 2,170,854 -0.79(-4.45%)
Feb 06, 2018 16.90 17.98 16.90 17.75 2,557,865 +0.35(+2.01%)
Feb 05, 2018 17.75 18.22 17.22 17.40 2,905,501 -1.21(-6.50%)
Feb 02, 2018 19.46 19.50 18.61 18.61 1,871,316 -1.17(-5.92%)
Feb 01, 2018 18.87 19.80 18.87 19.78 2,073,637 +0.91(+4.82%)
Jan 31, 2018 19.05 19.25 18.76 18.87 2,046,157 -0.12(-0.63%)
Jan 30, 2018 19.24 19.41 18.81 18.99 1,881,689 -0.56(-2.86%)
Jan 29, 2018 19.35 19.57 19.24 19.55 1,428,037 -0.16(-0.81%)
Jan 26, 2018 19.69 19.83 19.41 19.71 1,186,424 +0.07(+0.36%)
Jan 25, 2018 20.21 20.55 19.32 19.64 3,086,641 -0.41(-2.04%)
Jan 24, 2018 18.95 20.28 18.95 20.05 3,624,952 +1.10(+5.80%)
Jan 23, 2018 18.21 18.98 18.12 18.95 3,746,973 +0.73(+4.01%)
Jan 22, 2018 17.32 18.25 17.32 18.22 2,201,296 +0.88(+5.07%)
Jan 19, 2018 17.35 17.42 17.14 17.34 1,100,416 -0.11(-0.63%)
Jan 18, 2018 17.26 17.57 17.14 17.45 755,873 +0.08(+0.46%)
Jan 17, 2018 16.99 17.52 16.94 17.37 1,520,078 +0.50(+2.96%)
Jan 16, 2018 16.79 17.02 16.40 16.87 2,033,152 +0.00(+0.00%)
Jan 12, 2018 16.87 16.87 16.87 0 -0.33(-1.92%)
Jan 11, 2018 17.51 17.74 17.09 17.20 2,672,289 -0.43(-2.44%)
Jan 10, 2018 17.45 18.04 17.45 17.63 2,571,385 +0.19(+1.09%)
Jan 09, 2018 16.89 17.52 16.87 17.44 1,627,960 +0.57(+3.38%)
Jan 08, 2018 17.09 17.09 16.37 16.87 1,728,805 -0.28(-1.63%)
Jan 05, 2018 16.98 17.24 16.54 17.15 2,150,504 +0.23(+1.36%)
Jan 04, 2018 16.14 16.96 16.14 16.92 3,179,667 +0.78(+4.83%)
Jan 03, 2018 15.43 16.15 15.43 16.14 2,069,372 +0.75(+4.87%)
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.