Ecopetrol S.A. ADR (NY: EC )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.18 10.36 10.14 10.29 882,771 +0.21(+2.05%)
May 27, 2021 10.20 10.24 9.928 10.08 1,451,711 -0.09(-0.93%)
May 26, 2021 10.21 10.28 10.14 10.18 861,339 -0.14(-1.34%)
May 25, 2021 10.58 10.61 10.32 10.32 880,751 -0.28(-2.68%)
May 24, 2021 10.57 10.61 10.48 10.60 461,007 +0.12(+1.15%)
May 21, 2021 10.83 10.89 10.48 10.48 1,463,502 -0.26(-2.41%)
May 20, 2021 10.84 10.86 10.58 10.74 1,561,833 -0.22(-1.97%)
May 19, 2021 10.81 11.03 10.70 10.95 1,971,670 -0.07(-0.63%)
May 18, 2021 11.23 11.44 11.01 11.02 1,204,976 -0.21(-1.84%)
May 17, 2021 11.11 11.26 10.98 11.23 1,236,994 +0.03(+0.31%)
May 14, 2021 10.81 11.23 10.81 11.20 1,089,078 +0.54(+5.10%)
May 13, 2021 10.82 10.97 10.58 10.65 1,127,997 -0.27(-2.45%)
May 12, 2021 10.70 11.02 10.66 10.92 1,753,300 +0.21(+1.93%)
May 11, 2021 10.80 10.91 10.70 10.71 949,196 -0.22(-2.05%)
May 10, 2021 10.63 11.01 10.56 10.94 1,480,453 +0.39(+3.68%)
May 07, 2021 10.36 10.58 10.35 10.55 1,003,779 +0.15(+1.41%)
May 06, 2021 10.21 10.41 10.17 10.40 947,235 +0.16(+1.60%)
May 05, 2021 10.16 10.32 10.06 10.24 1,145,467 +0.22(+2.24%)
May 04, 2021 10.20 10.23 9.963 10.01 1,054,234 -0.09(-0.94%)
May 03, 2021 10.12 10.26 10.01 10.11 1,671,962 -0.09(-0.84%)
Apr 30, 2021 10.64 10.68 10.13 10.20 1,893,181 -0.59(-5.44%)
Apr 29, 2021 11.02 11.05 10.77 10.78 650,247 -0.13(-1.19%)
Apr 28, 2021 10.67 10.94 10.66 10.91 1,485,003 +0.30(+2.84%)
Apr 27, 2021 10.64 10.65 10.58 10.61 882,958 -0.03(-0.24%)
Apr 26, 2021 10.56 10.78 10.56 10.63 1,066,446 +0.02(+0.16%)
Apr 23, 2021 10.70 10.71 10.53 10.62 961,674 -0.07(-0.65%)
Apr 22, 2021 10.80 10.82 10.63 10.69 842,364 -0.09(-0.88%)
Apr 21, 2021 10.52 10.80 10.52 10.78 1,422,008 +0.06(+0.56%)
Apr 20, 2021 10.96 10.99 10.64 10.72 1,825,978 -0.30(-2.71%)
Apr 19, 2021 11.04 11.08 10.89 11.02 1,122,080 +0.03(+0.23%)
Apr 16, 2021 10.96 11.03 10.93 10.99 1,116,424 +0.04(+0.39%)
Apr 15, 2021 11.10 11.10 10.91 10.95 749,374 +0.03(+0.31%)
Apr 14, 2021 10.71 10.99 10.71 10.92 940,092 +0.30(+2.82%)
Apr 13, 2021 10.67 10.71 10.58 10.62 594,632 -0.03(-0.32%)
Apr 12, 2021 10.70 10.79 10.64 10.65 440,716 +0.04(+0.40%)
Apr 09, 2021 10.80 10.80 10.56 10.61 886,056 -0.16(-1.51%)
Apr 08, 2021 10.77 10.88 10.73 10.77 1,657,458 -0.13(-1.18%)
Apr 07, 2021 10.78 10.98 10.73 10.90 1,001,244 +0.12(+1.11%)
Apr 06, 2021 10.82 11.06 10.76 10.78 879,447 -0.02(-0.16%)
Apr 05, 2021 11.05 11.10 10.73 10.80 796,177 -0.18(-1.64%)
Apr 01, 2021 10.99 11.05 10.67 10.98 1,230,381 +0.01(+0.08%)
Mar 31, 2021 10.84 11.02 10.83 10.97 702,731 +0.09(+0.87%)
Mar 30, 2021 10.99 11.02 10.81 10.87 956,227 -0.12(-1.09%)
Mar 29, 2021 10.97 11.03 10.86 10.99 936,082 -0.03(-0.23%)
Mar 26, 2021 11.05 11.11 10.87 11.02 1,316,053 +0.15(+1.42%)
Mar 25, 2021 10.90 10.90 10.64 10.87 1,312,024 -0.16(-1.47%)
Mar 24, 2021 11.05 11.24 11.01 11.03 1,274,943 +0.20(+1.82%)
Mar 23, 2021 11.23 11.25 10.79 10.83 1,758,747 -0.60(-5.24%)
Mar 22, 2021 11.41 11.53 11.27 11.43 649,744 -0.01(-0.07%)
Mar 19, 2021 11.22 11.63 11.22 11.44 2,541,409 +0.24(+2.14%)
Mar 18, 2021 11.70 11.72 11.18 11.20 2,103,954 -0.67(-5.62%)
Mar 17, 2021 11.80 11.90 11.66 11.87 1,110,323 +0.04(+0.36%)
Mar 16, 2021 11.85 11.98 11.80 11.82 1,422,181 -0.18(-1.50%)
Mar 15, 2021 11.59 12.01 11.41 12.00 2,449,439 +0.65(+5.73%)
Mar 12, 2021 11.43 11.45 11.29 11.35 1,066,050 -0.13(-1.12%)
Mar 11, 2021 11.51 11.69 11.43 11.48 1,289,703 +0.04(+0.37%)
Mar 10, 2021 11.19 11.50 11.08 11.44 1,167,334 +0.34(+3.08%)
Mar 09, 2021 11.15 11.26 10.97 11.10 1,455,641 -0.05(-0.46%)
Mar 08, 2021 11.43 11.46 11.08 11.15 1,444,482 -0.25(-2.18%)
Mar 05, 2021 11.01 11.45 10.97 11.40 3,767,115 +0.68(+6.39%)
Mar 04, 2021 10.63 11.01 10.54 10.71 2,059,192 +0.15(+1.46%)
Mar 03, 2021 10.58 10.67 10.50 10.56 1,456,044 +0.00(+0.00%)
Mar 02, 2021 10.62 10.72 10.49 10.56 926,031 -0.08(-0.72%)
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.