Ecopetrol S.A. ADR (NY: EC )

9.870 -0.490 (-4.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.22 14.30 14.06 14.11 1,129,413 -0.02(-0.11%)
Apr 29, 2019 14.16 14.16 13.86 14.12 947,103 -0.05(-0.38%)
Apr 26, 2019 14.30 14.44 14.12 14.18 1,741,139 -0.24(-1.64%)
Apr 25, 2019 14.39 14.50 14.34 14.41 934,720 +0.02(+0.11%)
Apr 24, 2019 14.77 14.78 14.23 14.40 1,249,530 -0.42(-2.83%)
Apr 23, 2019 14.89 15.00 14.72 14.82 1,349,181 -0.32(-2.14%)
Apr 22, 2019 14.66 15.26 14.66 15.14 1,606,498 +0.66(+4.57%)
Apr 18, 2019 14.85 14.94 14.47 14.48 1,230,176 -0.31(-2.07%)
Apr 17, 2019 15.17 15.22 14.70 14.79 1,680,174 -0.23(-1.55%)
Apr 16, 2019 15.03 15.05 14.79 15.02 857,121 +0.06(+0.39%)
Apr 15, 2019 15.28 15.28 14.94 14.96 1,434,748 -0.32(-2.10%)
Apr 12, 2019 15.78 15.78 15.25 15.28 1,461,040 -0.23(-1.50%)
Apr 11, 2019 15.83 15.87 15.41 15.51 1,436,335 -0.39(-2.47%)
Apr 10, 2019 15.80 15.98 15.80 15.91 890,342 +0.18(+1.16%)
Apr 09, 2019 15.93 15.94 15.67 15.73 1,347,438 -0.26(-1.64%)
Apr 08, 2019 15.79 16.00 15.65 15.99 821,822 +0.28(+1.81%)
Apr 05, 2019 15.70 15.86 15.65 15.70 763,775 +0.13(+0.84%)
Apr 04, 2019 15.86 15.87 15.53 15.57 1,396,731 -0.31(-1.97%)
Apr 03, 2019 16.01 16.11 15.83 15.89 1,423,134 -0.01(-0.05%)
Apr 02, 2019 15.93 16.08 15.85 15.89 1,567,147 -0.03(-0.18%)
Apr 01, 2019 15.79 15.95 15.64 15.92 900,738 +0.32(+2.05%)
Mar 29, 2019 15.70 15.73 15.53 15.60 849,525 +0.14(+0.89%)
Mar 28, 2019 15.43 15.60 15.28 15.46 1,498,439 -0.09(-0.56%)
Mar 27, 2019 16.05 16.11 15.43 15.55 1,748,389 -0.56(-3.48%)
Mar 26, 2019 16.05 16.33 16.02 16.11 834,367 +0.32(+2.03%)
Mar 25, 2019 15.78 15.88 15.55 15.79 1,084,928 -0.04(-0.23%)
Mar 22, 2019 16.52 16.52 15.83 15.83 1,532,773 -0.93(-5.56%)
Mar 21, 2019 16.63 16.91 16.56 16.76 867,518 +0.16(+0.96%)
Mar 20, 2019 16.21 16.65 16.14 16.60 1,244,246 +0.29(+1.79%)
Mar 19, 2019 16.28 16.50 16.21 16.31 1,507,342 +0.12(+0.72%)
Mar 18, 2019 15.57 16.22 15.57 16.19 1,348,649 +0.63(+4.07%)
Mar 15, 2019 15.25 15.65 15.25 15.56 1,506,113 +0.21(+1.37%)
Mar 14, 2019 15.45 15.64 15.29 15.35 986,763 -0.08(-0.52%)
Mar 13, 2019 15.06 15.46 15.01 15.43 1,189,718 +0.49(+3.31%)
Mar 12, 2019 14.82 15.02 14.79 14.93 952,012 +0.23(+1.53%)
Mar 11, 2019 14.54 14.76 14.45 14.71 964,720 +0.31(+2.17%)
Mar 08, 2019 14.36 14.44 14.15 14.39 1,172,597 -0.33(-2.22%)
Mar 07, 2019 14.93 15.03 14.70 14.72 934,885 -0.20(-1.36%)
Mar 06, 2019 15.05 15.29 14.87 14.93 1,604,041 -0.21(-1.39%)
Mar 05, 2019 15.21 15.25 15.06 15.14 1,105,100 +0.01(+0.10%)
Mar 04, 2019 15.01 15.13 14.87 15.12 1,064,999 +0.21(+1.42%)
Mar 01, 2019 14.80 14.99 14.68 14.91 1,033,254 +0.18(+1.24%)
Feb 28, 2019 15.35 15.37 14.68 14.73 1,774,593 -0.60(-3.89%)
Feb 27, 2019 15.36 15.56 15.19 15.33 2,009,370 +0.33(+2.18%)
Feb 26, 2019 14.73 15.25 14.73 15.00 2,127,037 +0.28(+1.88%)
Feb 25, 2019 14.31 14.74 14.31 14.72 1,299,663 +0.31(+2.17%)
Feb 22, 2019 14.36 14.51 14.32 14.41 1,382,574 +0.19(+1.33%)
Feb 21, 2019 14.34 14.39 14.18 14.22 1,259,491 -0.21(-1.46%)
Feb 20, 2019 14.19 14.46 14.16 14.43 1,081,292 +0.23(+1.64%)
Feb 19, 2019 14.05 14.29 14.05 14.20 1,062,596 +0.07(+0.46%)
Feb 15, 2019 13.83 14.15 13.76 14.13 965,232 +0.45(+3.30%)
Feb 14, 2019 13.64 13.80 13.57 13.68 1,096,372 -0.02(-0.16%)
Feb 13, 2019 13.75 13.83 13.64 13.70 1,142,327 +0.04(+0.27%)
Feb 12, 2019 13.40 13.69 13.37 13.67 1,231,164 +0.49(+3.76%)
Feb 11, 2019 13.22 13.27 13.11 13.17 680,131 -0.25(-1.84%)
Feb 08, 2019 13.35 13.43 13.25 13.42 837,707 +0.04(+0.27%)
Feb 07, 2019 13.57 13.62 13.37 13.38 1,057,481 -0.31(-2.23%)
Feb 06, 2019 13.68 13.76 13.51 13.69 859,129 -0.08(-0.58%)
Feb 05, 2019 13.68 13.94 13.67 13.77 854,788 +0.03(+0.21%)
Feb 04, 2019 13.62 13.74 13.48 13.74 1,012,002 +0.00(+0.00%)
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.