Ecopetrol S.A. ADR (NY: EC )

10.78 -0.44 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.58 21.83 21.39 21.49 2,025,296 -0.29(-1.33%)
May 30, 2018 21.21 21.84 20.94 21.78 2,084,000 +0.78(+3.71%)
May 29, 2018 20.75 21.39 20.45 21.00 3,270,090 +0.56(+2.74%)
May 25, 2018 20.44 20.44 20.44 0 -1.11(-5.15%)
May 24, 2018 21.08 21.62 20.57 21.55 1,541,594 +0.40(+1.89%)
May 23, 2018 21.51 21.77 21.14 21.15 1,277,120 -0.61(-2.80%)
May 22, 2018 21.81 22.11 21.70 21.76 1,075,548 -0.03(-0.14%)
May 21, 2018 21.74 22.11 21.43 21.79 880,866 +0.18(+0.83%)
May 18, 2018 21.77 21.95 21.53 21.61 1,143,651 -0.23(-1.05%)
May 17, 2018 22.40 22.65 21.83 21.84 1,636,711 -0.50(-2.24%)
May 16, 2018 22.99 23.24 22.21 22.34 1,377,913 -0.69(-3.00%)
May 15, 2018 22.90 23.12 22.41 23.03 1,901,817 -0.13(-0.56%)
May 14, 2018 22.28 23.34 22.28 23.16 1,306,629 +1.18(+5.37%)
May 11, 2018 22.30 22.42 21.96 21.98 817,202 -0.23(-1.04%)
May 10, 2018 22.25 22.52 21.89 22.21 1,206,483 +0.05(+0.23%)
May 09, 2018 21.95 22.30 21.78 22.16 1,260,768 +0.60(+2.78%)
May 08, 2018 21.47 21.66 20.56 21.56 2,071,376 +0.14(+0.65%)
May 07, 2018 22.21 22.34 21.40 21.42 1,249,160 -0.67(-3.03%)
May 04, 2018 21.90 22.38 21.75 22.09 1,410,724 +0.37(+1.70%)
May 03, 2018 21.80 22.00 21.52 21.72 803,004 -0.17(-0.78%)
May 02, 2018 21.63 22.18 21.63 21.89 637,654 +0.18(+0.83%)
May 01, 2018 22.00 22.13 21.29 21.71 695,994 -0.37(-1.68%)
Apr 30, 2018 21.85 22.23 21.58 22.08 942,989 +0.21(+0.96%)
Apr 27, 2018 21.74 21.91 21.52 21.87 723,357 +0.18(+0.83%)
Apr 26, 2018 21.98 22.13 21.51 21.69 1,207,681 -0.07(-0.32%)
Apr 25, 2018 21.82 21.96 20.87 21.76 1,934,597 -0.22(-1.00%)
Apr 24, 2018 22.01 22.66 21.69 21.98 1,901,034 +0.09(+0.41%)
Apr 23, 2018 21.83 21.90 21.36 21.89 1,192,188 -0.05(-0.23%)
Apr 20, 2018 22.08 22.19 21.73 21.94 1,511,852 -0.30(-1.35%)
Apr 19, 2018 21.98 22.28 21.67 22.24 2,077,503 +0.52(+2.39%)
Apr 18, 2018 21.51 22.39 21.40 21.72 2,637,295 +0.63(+2.99%)
Apr 17, 2018 20.35 21.33 20.29 21.09 2,176,065 +0.14(+0.67%)
Apr 16, 2018 21.51 21.58 20.82 20.95 2,254,989 -0.64(-2.96%)
Apr 13, 2018 21.89 22.07 21.36 21.59 1,742,131 -0.26(-1.19%)
Apr 12, 2018 22.00 22.48 21.23 21.85 2,118,419 -0.13(-0.59%)
Apr 11, 2018 20.27 22.05 20.27 21.98 2,839,291 +1.77(+8.76%)
Apr 10, 2018 20.26 20.40 20.02 20.21 1,311,731 +0.43(+2.17%)
Apr 09, 2018 19.52 20.10 19.52 19.78 1,288,853 +0.42(+2.17%)
Apr 06, 2018 19.59 19.75 19.20 19.36 1,268,858 -0.32(-1.63%)
Apr 05, 2018 19.91 20.02 19.66 19.68 1,723,812 -0.08(-0.40%)
Apr 04, 2018 19.21 19.87 19.09 19.76 1,156,605 +0.01(+0.05%)
Apr 03, 2018 19.55 19.82 19.38 19.75 1,052,388 +0.45(+2.33%)
Apr 02, 2018 19.36 19.79 19.07 19.30 1,582,911 -0.03(-0.16%)
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%)
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.