Ecopetrol S.A. ADR (NY: EC )

10.82 +0.10 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.45 16.45 16.45 0 -0.05(-0.31%)
Aug 30, 2018 16.38 16.53 16.28 16.50 891,046 +0.05(+0.31%)
Aug 29, 2018 16.30 16.51 16.19 16.45 986,521 +0.21(+1.30%)
Aug 28, 2018 16.39 16.47 16.18 16.23 894,347 -0.13(-0.80%)
Aug 27, 2018 16.21 16.39 16.15 16.37 722,482 +0.28(+1.76%)
Aug 24, 2018 15.93 16.28 15.93 16.08 1,178,369 +0.34(+2.17%)
Aug 23, 2018 15.74 15.80 15.62 15.74 762,390 -0.11(-0.69%)
Aug 22, 2018 15.51 15.86 15.51 15.85 892,808 +0.52(+3.37%)
Aug 21, 2018 15.26 15.49 15.15 15.33 1,494,642 +0.22(+1.44%)
Aug 20, 2018 14.96 15.22 14.95 15.11 707,009 +0.20(+1.37%)
Aug 17, 2018 14.82 14.94 14.74 14.91 955,612 +0.16(+1.09%)
Aug 16, 2018 14.37 14.82 14.37 14.75 1,220,118 +0.47(+3.31%)
Aug 15, 2018 15.08 15.08 14.23 14.28 2,501,877 -0.71(-4.76%)
Aug 14, 2018 14.88 15.11 14.88 14.99 1,064,521 +0.13(+0.88%)
Aug 13, 2018 15.17 15.25 14.81 14.86 1,384,658 -0.35(-2.30%)
Aug 10, 2018 14.95 15.28 14.82 15.21 975,950 +0.16(+1.06%)
Aug 09, 2018 15.30 15.45 14.87 15.05 2,284,217 -0.28(-1.80%)
Aug 08, 2018 15.73 15.78 15.30 15.33 1,684,268 -0.60(-3.75%)
Aug 07, 2018 15.93 16.02 15.86 15.92 854,209 +0.20(+1.30%)
Aug 06, 2018 15.54 15.75 15.49 15.72 1,110,206 +0.20(+1.31%)
Aug 03, 2018 15.76 15.95 15.42 15.51 1,621,133 -0.26(-1.66%)
Aug 02, 2018 15.54 15.81 15.48 15.78 1,188,888 +0.08(+0.51%)
Aug 01, 2018 15.54 15.70 15.29 15.70 1,044,378 +0.15(+0.94%)
Jul 31, 2018 15.65 15.77 15.31 15.55 1,063,363 -0.04(-0.23%)
Jul 30, 2018 15.19 15.70 15.19 15.59 1,572,700 +0.54(+3.58%)
Jul 27, 2018 15.13 15.35 15.01 15.05 912,188 -0.12(-0.82%)
Jul 26, 2018 15.13 15.19 15.02 15.17 762,012 -0.02(-0.14%)
Jul 25, 2018 15.03 15.19 14.92 15.19 1,014,150 +0.29(+1.95%)
Jul 24, 2018 14.98 15.11 14.90 14.90 727,846 +0.04(+0.24%)
Jul 23, 2018 15.27 15.27 14.84 14.87 745,327 -0.31(-2.06%)
Jul 20, 2018 15.06 15.33 15.00 15.18 931,258 +0.27(+1.81%)
Jul 19, 2018 14.99 15.13 14.86 14.91 975,476 -0.21(-1.40%)
Jul 18, 2018 14.91 15.13 14.71 15.12 1,383,575 +0.10(+0.68%)
Jul 17, 2018 14.78 15.11 14.70 15.02 822,339 +0.11(+0.73%)
Jul 16, 2018 14.87 14.95 14.60 14.91 2,385,331 -0.17(-1.11%)
Jul 13, 2018 14.94 15.17 14.88 15.08 921,343 +0.12(+0.78%)
Jul 12, 2018 14.94 15.01 14.78 14.96 837,777 +0.10(+0.69%)
Jul 11, 2018 15.06 15.31 14.77 14.86 1,707,575 -0.45(-2.95%)
Jul 10, 2018 15.25 15.43 15.23 15.31 870,495 +0.12(+0.81%)
Jul 09, 2018 15.06 15.22 14.94 15.19 1,412,091 +0.28(+1.85%)
Jul 06, 2018 14.55 14.93 14.51 14.91 1,976,774 +0.33(+2.25%)
Jul 05, 2018 14.92 14.98 14.56 14.58 1,586,148 -0.17(-1.18%)
Jul 03, 2018 14.76 14.76 14.76 0 +0.15(+1.00%)
Jul 02, 2018 14.82 14.82 14.40 14.61 1,387,985 -0.34(-2.29%)
Jun 29, 2018 15.06 14.95 1,383,538 +0.19(+1.28%)
Jun 28, 2018 14.70 14.90 14.58 14.77 1,292,702 +0.15(+1.00%)
Jun 27, 2018 14.47 14.78 14.47 14.62 1,687,431 +0.25(+1.72%)
Jun 26, 2018 14.18 14.44 13.90 14.37 1,510,382 +0.22(+1.54%)
Jun 25, 2018 14.28 14.32 14.15 14.15 945,924 -0.25(-1.77%)
Jun 22, 2018 14.55 14.72 14.36 14.41 1,731,177 +0.33(+2.33%)
Jun 21, 2018 14.31 14.31 13.59 14.08 2,759,635 -0.29(-2.03%)
Jun 20, 2018 14.63 14.87 14.35 14.37 4,722,707 -0.12(-0.85%)
Jun 19, 2018 14.71 14.91 14.48 14.50 2,947,482 -0.46(-3.07%)
Jun 18, 2018 14.89 15.28 14.88 14.95 1,479,578 +0.05(+0.34%)
Jun 15, 2018 15.27 14.82 14.90 2,080,108 -0.36(-2.38%)
Jun 14, 2018 15.40 15.49 15.21 15.27 1,545,138 -0.01(-0.05%)
Jun 13, 2018 15.28 15.38 15.03 15.27 1,157,862 -0.04(-0.29%)
Jun 12, 2018 15.49 15.51 15.25 15.32 1,160,761 -0.17(-1.08%)
Jun 11, 2018 15.57 15.64 15.38 15.49 925,039 -0.08(-0.51%)
Jun 08, 2018 15.80 15.81 15.44 15.57 1,355,421 -0.11(-0.70%)
Jun 07, 2018 15.62 15.85 15.44 15.67 1,238,667 +0.22(+1.41%)
Jun 06, 2018 15.42 15.46 2,185,890 -0.25(-1.58%)
Jun 05, 2018 15.57 15.87 15.43 15.70 990,107 -0.01(-0.05%)
Jun 04, 2018 15.89 16.31 15.55 15.71 2,297,592 -0.08(-0.51%)
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.