Ecopetrol S.A. ADR (NY: EC )

10.43 +0.18 (+1.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.58 12.78 12.70 936,723 +0.08(+0.61%)
Jan 28, 2022 12.56 12.73 12.41 12.63 1,078,218 +0.03(+0.27%)
Jan 27, 2022 12.81 12.89 12.51 12.59 747,518 -0.09(-0.75%)
Jan 26, 2022 12.81 12.93 12.66 12.69 1,192,445 +0.04(+0.34%)
Jan 25, 2022 12.13 12.67 12.06 12.64 1,606,445 +0.46(+3.75%)
Jan 24, 2022 12.13 12.31 12.03 12.19 1,668,664 -0.22(-1.74%)
Jan 21, 2022 12.42 12.65 12.31 12.40 2,019,412 -0.14(-1.10%)
Jan 20, 2022 12.75 12.88 12.53 12.54 1,132,230 -0.33(-2.55%)
Jan 19, 2022 12.78 13.24 12.78 12.87 1,513,243 +0.09(+0.67%)
Jan 18, 2022 12.48 12.92 12.48 12.78 2,253,018 +0.59(+4.88%)
Jan 14, 2022 12.19 0 +0.07(+0.57%)
Jan 13, 2022 12.06 12.15 11.92 12.12 974,726 +0.10(+0.86%)
Jan 12, 2022 11.94 12.22 11.91 12.01 775,309 +0.15(+1.23%)
Jan 11, 2022 11.25 11.91 11.24 11.87 622,744 +0.65(+5.76%)
Jan 10, 2022 11.45 11.52 11.13 11.22 447,798 -0.29(-2.54%)
Jan 07, 2022 11.26 11.52 11.11 11.51 714,130 +0.32(+2.85%)
Jan 06, 2022 11.44 11.48 11.14 11.20 575,551 -0.08(-0.69%)
Jan 05, 2022 11.61 11.76 11.26 11.27 717,588 -0.25(-2.17%)
Jan 04, 2022 11.63 11.71 11.48 11.52 476,304 -0.02(-0.15%)
Jan 03, 2022 11.17 11.56 11.17 11.54 526,979 +0.43(+3.88%)
Dec 31, 2021 11.24 11.27 11.08 11.11 648,326 -0.11(-1.00%)
Dec 30, 2021 11.49 11.58 11.21 11.22 426,868 -0.18(-1.59%)
Dec 29, 2021 11.56 11.59 11.32 11.40 406,284 -0.16(-1.42%)
Dec 28, 2021 11.65 11.79 11.51 11.57 419,506 -0.04(-0.37%)
Dec 27, 2021 11.29 11.61 11.28 11.61 493,573 +0.29(+2.59%)
Dec 23, 2021 11.52 11.59 11.27 11.32 632,750 -0.10(-0.91%)
Dec 22, 2021 11.19 11.44 11.13 11.42 431,025 +0.22(+1.92%)
Dec 21, 2021 11.19 11.34 11.10 11.20 480,731 +0.14(+1.25%)
Dec 20, 2021 11.12 11.20 11.02 11.07 900,831 -0.26(-2.28%)
Dec 17, 2021 11.10 11.56 11.08 11.32 1,484,020 +0.10(+0.92%)
Dec 16, 2021 10.95 11.27 10.95 11.22 1,058,412 +0.03(+0.23%)
Dec 15, 2021 11.26 11.32 11.07 11.20 863,068 -0.09(-0.84%)
Dec 14, 2021 11.57 11.62 11.26 11.29 576,974 -0.34(-2.96%)
Dec 13, 2021 11.96 12.00 11.63 11.63 648,107 -0.40(-3.29%)
Dec 10, 2021 12.14 12.14 11.91 12.03 542,993 +0.03(+0.29%)
Dec 09, 2021 12.04 12.11 11.91 12.00 515,583 -0.18(-1.49%)
Dec 08, 2021 11.98 12.21 11.95 12.18 458,444 +0.17(+1.44%)
Dec 07, 2021 11.88 12.12 11.88 12.01 698,933 +0.22(+1.90%)
Dec 06, 2021 11.80 11.94 11.66 11.78 781,377 +0.19(+1.64%)
Dec 03, 2021 11.73 11.83 11.53 11.59 833,285 +0.02(+0.15%)
Dec 02, 2021 11.26 11.67 11.26 11.57 1,315,858 +0.33(+2.91%)
Dec 01, 2021 11.35 11.82 11.18 11.25 1,285,772 +0.17(+1.56%)
Nov 30, 2021 10.83 11.16 10.83 11.07 2,059,823 +0.05(+0.47%)
Nov 29, 2021 11.38 11.44 10.96 11.02 1,303,460 -0.02(-0.16%)
Nov 26, 2021 11.19 11.19 10.72 11.04 1,031,006 -0.58(-4.97%)
Nov 24, 2021 11.63 11.69 11.54 11.62 312,322 -0.04(-0.37%)
Nov 23, 2021 11.61 11.70 11.56 11.66 824,966 +0.14(+1.20%)
Nov 22, 2021 11.70 11.78 11.52 11.52 804,328 -0.14(-1.18%)
Nov 19, 2021 11.80 11.94 11.62 11.66 1,239,473 -0.34(-2.87%)
Nov 18, 2021 11.91 12.02 11.97 12.01 1,304,728 +0.03(+0.22%)
Nov 17, 2021 12.24 12.33 11.95 11.98 1,152,250 -0.29(-2.39%)
Nov 16, 2021 12.51 12.56 12.27 12.27 800,146 -0.26(-2.06%)
Nov 15, 2021 12.57 12.61 12.41 12.53 773,859 -0.06(-0.48%)
Nov 12, 2021 12.63 12.75 12.53 12.59 487,740 -0.16(-1.22%)
Nov 11, 2021 12.77 12.95 12.63 12.75 849,911 +0.03(+0.27%)
Nov 10, 2021 13.25 12.71 760,682 -0.38(-2.90%)
Nov 09, 2021 13.17 13.17 12.87 13.09 964,807 +0.06(+0.46%)
Nov 08, 2021 12.91 13.03 12.84 13.03 837,613 +0.20(+1.55%)
Nov 05, 2021 12.94 12.94 12.76 12.83 697,649 +0.02(+0.13%)
Nov 04, 2021 13.08 13.30 12.77 12.82 810,468 -0.09(-0.67%)
Nov 03, 2021 12.83 12.96 12.79 12.90 911,392 -0.01(-0.07%)
Nov 02, 2021 12.98 13.11 12.88 12.91 648,307 -0.19(-1.45%)
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.