Ecopetrol S.A. ADR (NY: EC )

9.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 9.790 9.800 9.100 9.180 3,143,218 -0.48(-4.97%)
Dec 02, 2022 9.690 9.850 9.580 9.660 2,248,061 +0.01(+0.10%)
Dec 01, 2022 9.750 9.750 9.400 9.650 6,779,287 -0.22(-2.23%)
Nov 30, 2022 10.36 10.49 9.660 9.870 11,591,148 -0.49(-4.73%)
Nov 29, 2022 10.12 10.37 10.06 10.36 2,273,088 +0.40(+4.02%)
Nov 28, 2022 10.16 10.16 9.920 9.960 1,886,356 -0.47(-4.51%)
Nov 25, 2022 10.30 10.49 10.23 10.43 1,306,193 +0.18(+1.76%)
Nov 23, 2022 10.10 10.35 10.05 10.25 1,144,284 +0.00(+0.00%)
Nov 22, 2022 9.800 10.25 9.720 10.25 1,632,435 +0.60(+6.22%)
Nov 21, 2022 9.830 9.840 9.300 9.650 2,906,288 -0.24(-2.43%)
Nov 18, 2022 10.00 10.00 9.805 9.890 1,254,497 -0.19(-1.88%)
Nov 17, 2022 9.730 10.11 9.630 10.08 2,082,481 +0.15(+1.51%)
Nov 16, 2022 10.25 10.30 9.915 9.930 2,147,520 -0.43(-4.15%)
Nov 15, 2022 10.59 10.59 10.18 10.36 2,617,627 -0.02(-0.19%)
Nov 14, 2022 10.00 10.62 10.00 10.38 2,314,704 +0.43(+4.32%)
Nov 11, 2022 9.730 10.05 9.425 9.950 5,996,229 -0.39(-3.77%)
Nov 10, 2022 10.05 10.38 9.760 10.34 2,224,022 +0.51(+5.19%)
Nov 09, 2022 10.49 10.62 9.780 9.830 1,472,748 -0.38(-3.72%)
Nov 08, 2022 10.13 10.28 9.965 10.21 1,483,287 +0.00(+0.00%)
Nov 07, 2022 10.07 10.22 9.970 10.21 1,091,517 +0.24(+2.41%)
Nov 04, 2022 9.970 10.14 9.775 9.970 1,853,850 +0.25(+2.57%)
Nov 03, 2022 9.890 9.900 9.610 9.720 1,036,967 -0.21(-2.11%)
Nov 02, 2022 10.14 9.930 1,376,189 -0.26(-2.55%)
Nov 01, 2022 10.21 10.38 10.12 10.19 1,788,292 +0.33(+3.35%)
Oct 31, 2022 9.700 10.06 9.654 9.860 1,419,561 -0.01(-0.10%)
Oct 28, 2022 9.740 10.02 9.725 9.870 2,547,194 +0.25(+2.60%)
Oct 27, 2022 9.570 9.775 9.550 9.620 1,206,764 +0.25(+2.67%)
Oct 26, 2022 9.230 9.600 9.200 9.370 1,899,040 +0.15(+1.63%)
Oct 25, 2022 9.260 9.420 9.170 9.220 1,611,948 -0.10(-1.07%)
Oct 24, 2022 9.520 9.550 9.225 9.320 2,261,272 -0.25(-2.61%)
Oct 21, 2022 9.380 9.625 9.320 9.570 3,345,900 +0.18(+1.92%)
Oct 20, 2022 9.720 9.830 9.380 9.390 1,679,146 -0.20(-2.09%)
Oct 19, 2022 9.430 9.760 9.395 9.590 1,808,023 +0.19(+2.02%)
Oct 18, 2022 9.480 9.500 9.202 9.400 1,487,245 +0.00(+0.00%)
Oct 17, 2022 9.290 9.575 9.150 9.400 861,960 +0.24(+2.62%)
Oct 14, 2022 9.700 9.700 9.150 9.160 999,789 -0.55(-5.66%)
Oct 13, 2022 9.260 9.825 9.200 9.710 1,640,043 +0.35(+3.74%)
Oct 12, 2022 9.420 9.510 9.280 9.360 1,380,283 -0.14(-1.47%)
Oct 11, 2022 9.610 9.770 9.390 9.500 1,368,485 -0.27(-2.76%)
Oct 10, 2022 10.22 10.26 9.710 9.770 1,166,425 -0.43(-4.22%)
Oct 07, 2022 10.30 10.45 10.12 10.20 1,062,772 -0.08(-0.78%)
Oct 06, 2022 10.11 10.31 10.01 10.28 1,082,534 +0.09(+0.88%)
Oct 05, 2022 10.20 10.26 9.890 10.19 1,565,500 -0.05(-0.49%)
Oct 04, 2022 9.840 10.26 9.790 10.24 1,641,146 +0.61(+6.33%)
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.