Ecopetrol S.A. ADR (NY: EC )

15.31 +0.22 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.030 9.260 8.940 9.250 957,000 +0.20(+2.21%)
Oct 29, 2020 8.800 9.080 8.500 9.050 1,121,885 +0.13(+1.46%)
Oct 28, 2020 9.300 9.440 8.910 8.920 1,413,046 -0.61(-6.40%)
Oct 27, 2020 9.530 9.620 9.465 9.530 921,018 -0.04(-0.42%)
Oct 26, 2020 9.640 9.640 9.455 9.570 1,120,696 -0.21(-2.15%)
Oct 23, 2020 9.960 9.960 9.695 9.780 600,200 -0.10(-1.01%)
Oct 22, 2020 9.720 9.920 9.685 9.880 1,486,858 +0.16(+1.65%)
Oct 21, 2020 9.760 9.970 9.705 9.720 1,169,220 -0.12(-1.22%)
Oct 20, 2020 9.800 9.910 9.760 9.840 456,854 +0.13(+1.34%)
Oct 19, 2020 9.710 9.960 9.670 9.710 1,089,091 +0.05(+0.52%)
Oct 16, 2020 9.670 9.755 9.579 9.660 527,300 -0.06(-0.62%)
Oct 15, 2020 9.660 9.795 9.530 9.720 587,085 -0.09(-0.92%)
Oct 14, 2020 9.710 9.903 9.710 9.810 613,322 +0.10(+1.03%)
Oct 13, 2020 9.860 9.940 9.660 9.710 675,464 -0.21(-2.12%)
Oct 12, 2020 9.990 9.990 9.785 9.920 437,743 -0.13(-1.29%)
Oct 09, 2020 10.31 10.35 10.01 10.05 764,800 -0.13(-1.28%)
Oct 08, 2020 9.950 10.22 9.950 10.18 1,299,548 +0.26(+2.62%)
Oct 07, 2020 9.970 9.995 9.680 9.920 941,441 -0.01(-0.10%)
Oct 06, 2020 10.17 10.26 9.900 9.930 979,386 -0.09(-0.90%)
Oct 05, 2020 9.900 10.07 9.870 10.02 992,374 +0.22(+2.24%)
Oct 02, 2020 9.490 9.900 9.450 9.800 697,200 +0.11(+1.14%)
Oct 01, 2020 9.760 9.830 9.620 9.690 1,433,315 -0.15(-1.52%)
Sep 30, 2020 9.830 9.970 9.800 9.840 964,936 +0.05(+0.51%)
Sep 29, 2020 10.10 10.12 9.790 9.790 913,954 -0.36(-3.55%)
Sep 28, 2020 10.08 10.23 10.06 10.15 672,880 +0.22(+2.22%)
Sep 25, 2020 10.10 10.11 9.800 9.930 828,200 -0.23(-2.26%)
Sep 24, 2020 10.17 10.27 9.990 10.16 996,849 -0.05(-0.49%)
Sep 23, 2020 10.52 10.52 10.21 10.21 1,905,419 -0.31(-2.95%)
Sep 22, 2020 10.56 10.74 10.41 10.52 1,161,528 -0.08(-0.75%)
Sep 21, 2020 10.85 10.89 10.51 10.60 1,498,313 -0.49(-4.42%)
Sep 18, 2020 11.04 11.30 10.96 11.09 2,510,400 +0.00(+0.00%)
Sep 17, 2020 10.92 11.10 10.90 11.09 835,478 -0.01(-0.09%)
Sep 16, 2020 11.03 11.22 10.95 11.10 1,001,476 +0.15(+1.37%)
Sep 15, 2020 10.96 11.09 10.86 10.95 1,149,228 +0.10(+0.92%)
Sep 14, 2020 11.00 11.00 10.76 10.85 659,226 -0.05(-0.46%)
Sep 11, 2020 10.90 11.05 10.86 10.90 808,100 +0.06(+0.55%)
Sep 10, 2020 11.23 11.24 10.84 10.84 1,564,076 -0.35(-3.13%)
Sep 09, 2020 11.08 11.29 11.08 11.19 967,966 +0.18(+1.63%)
Sep 08, 2020 11.28 11.35 10.97 11.01 1,342,656 -0.56(-4.84%)
Sep 04, 2020 11.83 11.87 11.42 11.57 806,900 -0.17(-1.45%)
Sep 03, 2020 11.84 11.88 11.54 11.74 1,528,296 -0.10(-0.84%)
Sep 02, 2020 11.88 12.01 11.76 11.84 1,534,570 -0.08(-0.67%)
Sep 01, 2020 11.39 11.96 11.33 11.92 2,160,163 +0.53(+4.65%)
Aug 31, 2020 11.66 11.66 11.35 11.39 1,233,676 -0.28(-2.40%)
Aug 28, 2020 11.30 11.68 11.30 11.67 1,013,100 +0.40(+3.55%)
Aug 27, 2020 11.38 11.48 11.20 11.27 1,011,571 -0.14(-1.23%)
Aug 26, 2020 11.57 11.74 11.39 11.41 1,065,529 -0.19(-1.64%)
Aug 25, 2020 11.58 11.66 11.45 11.60 623,827 +0.07(+0.61%)
Aug 24, 2020 11.41 11.57 11.38 11.53 567,999 +0.25(+2.22%)
Aug 21, 2020 11.29 11.32 11.19 11.28 835,700 -0.06(-0.53%)
Aug 20, 2020 11.39 11.44 11.23 11.34 1,128,812 -0.21(-1.82%)
Aug 19, 2020 11.55 11.74 11.50 11.55 908,240 -0.02(-0.17%)
Aug 18, 2020 11.46 11.69 11.45 11.57 1,061,833 +0.11(+0.96%)
Aug 17, 2020 11.55 11.66 11.40 11.46 427,422 -0.07(-0.61%)
Aug 14, 2020 11.55 11.60 11.45 11.53 523,600 -0.04(-0.35%)
Aug 13, 2020 11.73 11.80 11.57 11.57 478,908 -0.27(-2.28%)
Aug 12, 2020 11.76 11.85 11.64 11.84 836,756 +0.25(+2.16%)
Aug 11, 2020 11.71 11.84 11.58 11.59 716,938 +0.04(+0.35%)
Aug 10, 2020 11.48 11.73 11.46 11.55 760,000 +0.09(+0.79%)
Aug 07, 2020 11.50 11.50 11.13 11.46 961,400 -0.13(-1.12%)
Aug 06, 2020 11.58 11.65 11.45 11.59 817,784 -0.11(-0.94%)
Aug 05, 2020 11.79 12.00 11.54 11.70 1,890,755 +0.06(+0.52%)
Aug 04, 2020 11.55 11.81 11.38 11.64 1,241,060 +0.18(+1.57%)
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.