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 (%)
Aug 31, 2021 11.83 12.08 11.83 12.03 754,782 +0.09(+0.79%)
Aug 30, 2021 12.10 12.10 11.80 11.94 622,553 -0.08(-0.65%)
Aug 27, 2021 11.84 12.07 11.84 12.01 826,438 +0.31(+2.65%)
Aug 26, 2021 11.92 11.92 11.68 11.70 514,407 -0.28(-2.30%)
Aug 25, 2021 11.92 12.00 11.84 11.98 892,084 +0.03(+0.29%)
Aug 24, 2021 11.88 12.03 11.81 11.95 759,844 +0.22(+1.84%)
Aug 23, 2021 11.55 11.74 11.45 11.73 809,893 +0.46(+4.05%)
Aug 20, 2021 11.01 11.32 10.99 11.27 955,397 +0.10(+0.93%)
Aug 19, 2021 11.17 11.26 10.94 11.17 2,278,738 -0.22(-1.97%)
Aug 18, 2021 11.32 11.67 11.32 11.39 2,034,119 +0.08(+0.69%)
Aug 17, 2021 11.10 11.37 11.05 11.32 1,495,853 +0.10(+0.92%)
Aug 16, 2021 11.34 11.34 11.07 11.21 1,077,268 -0.32(-2.77%)
Aug 13, 2021 11.59 11.80 11.51 11.53 1,488,797 -0.13(-1.11%)
Aug 12, 2021 11.59 11.75 11.50 11.66 1,518,917 +0.19(+1.65%)
Aug 11, 2021 11.23 11.49 11.23 11.47 496,338 +0.15(+1.29%)
Aug 10, 2021 11.20 11.35 11.19 11.32 660,949 +0.22(+2.02%)
Aug 09, 2021 10.85 11.12 10.77 11.10 1,021,806 +0.09(+0.86%)
Aug 06, 2021 11.13 11.20 10.95 11.01 1,115,943 -0.10(-0.93%)
Aug 05, 2021 11.32 11.40 11.07 11.11 1,429,994 -0.19(-1.68%)
Aug 04, 2021 11.52 11.85 11.20 11.30 1,023,376 -0.24(-2.09%)
Aug 03, 2021 11.38 11.54 11.00 11.54 1,415,372 +0.10(+0.90%)
Aug 02, 2021 11.77 11.91 11.42 11.44 1,138,632 -0.21(-1.78%)
Jul 30, 2021 11.92 11.92 11.55 11.64 706,007 -0.21(-1.75%)
Jul 29, 2021 11.80 11.99 11.72 11.85 589,205 +0.21(+1.78%)
Jul 28, 2021 11.50 11.70 11.36 11.64 610,270 +0.23(+2.04%)
Jul 27, 2021 11.51 11.51 11.34 11.41 600,455 -0.09(-0.82%)
Jul 26, 2021 11.24 11.57 11.24 11.51 854,553 +0.25(+2.22%)
Jul 23, 2021 11.38 11.38 11.05 11.26 1,206,848 -0.09(-0.76%)
Jul 22, 2021 11.35 11.44 11.24 11.34 952,872 -0.03(-0.23%)
Jul 21, 2021 11.14 11.42 11.12 11.37 1,355,743 +0.41(+3.78%)
Jul 20, 2021 10.92 11.04 10.70 10.95 1,005,317 -0.05(-0.47%)
Jul 19, 2021 11.13 11.29 10.91 11.01 1,853,968 -0.45(-3.91%)
Jul 16, 2021 11.68 11.69 11.40 11.45 1,457,844 -0.13(-1.12%)
Jul 15, 2021 11.90 12.05 11.55 11.58 2,114,240 -0.41(-3.45%)
Jul 14, 2021 12.29 12.41 11.97 12.00 971,362 -0.24(-1.97%)
Jul 13, 2021 12.38 12.38 12.21 12.24 546,560 -0.11(-0.91%)
Jul 12, 2021 12.21 12.42 12.15 12.35 495,522 -0.13(-1.04%)
Jul 09, 2021 12.47 12.55 12.34 12.48 857,110 +0.13(+1.05%)
Jul 08, 2021 12.30 12.48 12.25 12.35 1,164,044 -0.20(-1.58%)
Jul 07, 2021 12.59 12.79 12.39 12.55 677,551 -0.12(-0.95%)
Jul 06, 2021 13.06 13.05 12.61 12.67 1,189,484 -0.45(-3.42%)
Jul 02, 2021 12.75 13.22 12.62 13.12 985,506 +0.31(+2.42%)
Jul 01, 2021 12.82 12.88 12.66 12.81 792,222 +0.21(+1.64%)
Jun 30, 2021 12.46 12.63 12.43 12.60 514,851 +0.18(+1.46%)
Jun 29, 2021 12.62 12.64 12.37 12.42 755,638 -0.15(-1.17%)
Jun 28, 2021 12.82 12.82 12.44 12.57 1,132,713 -0.22(-1.75%)
Jun 25, 2021 12.64 12.82 12.57 12.79 1,321,936 +0.14(+1.09%)
Jun 24, 2021 11.73 12.75 11.69 12.65 2,855,864 +1.15(+10.05%)
Jun 23, 2021 11.47 11.66 11.46 11.50 552,298 +0.16(+1.37%)
Jun 22, 2021 11.32 11.38 11.08 11.34 997,570 +0.03(+0.23%)
Jun 21, 2021 11.06 11.38 11.03 11.32 1,753,311 +0.38(+3.47%)
Jun 18, 2021 10.79 10.99 10.79 10.94 1,331,554 -0.07(-0.63%)
Jun 17, 2021 11.18 11.25 10.87 11.01 1,256,010 -0.26(-2.29%)
Jun 16, 2021 11.36 11.44 11.20 11.26 747,422 -0.12(-1.06%)
Jun 15, 2021 11.37 11.38 11.16 11.38 1,277,126 +0.05(+0.46%)
Jun 14, 2021 11.37 11.59 11.30 11.33 443,751 +0.03(+0.31%)
Jun 11, 2021 11.41 11.44 11.24 11.30 370,531 -0.06(-0.53%)
Jun 10, 2021 11.44 11.52 11.33 11.36 1,042,261 +0.05(+0.46%)
Jun 09, 2021 11.46 11.60 11.27 11.31 1,019,979 -0.15(-1.28%)
Jun 08, 2021 11.45 11.47 11.26 11.45 1,144,545 -0.04(-0.37%)
Jun 07, 2021 11.26 11.51 11.06 11.50 1,681,783 +0.26(+2.30%)
Jun 04, 2021 11.20 11.29 11.11 11.24 906,366 +0.16(+1.40%)
Jun 03, 2021 10.92 11.15 10.92 11.08 902,341 +0.06(+0.55%)
Jun 02, 2021 10.74 11.12 10.70 11.02 2,173,887 +0.30(+2.81%)
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.