Ecopetrol S.A. ADR (NY: EC )

11.03 +0.21 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 10.93 11.24 10.78 11.03 1,873,350 +0.21(+1.94%)
Jun 23, 2022 11.53 11.70 10.79 10.82 3,305,878 -0.72(-6.24%)
Jun 22, 2022 11.75 11.76 11.45 11.54 3,120,903 -0.64(-5.25%)
Jun 21, 2022 12.45 12.75 11.75 12.18 4,664,604 -1.50(-10.96%)
Jun 17, 2022 14.12 14.38 13.59 13.68 5,979,504 -0.70(-4.87%)
Jun 16, 2022 14.48 14.58 14.16 14.38 1,454,202 -0.47(-3.16%)
Jun 15, 2022 14.96 15.06 14.59 14.85 1,075,702 -0.07(-0.47%)
Jun 14, 2022 15.28 15.49 14.72 14.92 1,366,121 -0.17(-1.13%)
Jun 13, 2022 15.72 15.93 14.84 15.09 1,367,010 -0.84(-5.27%)
Jun 10, 2022 16.17 16.22 15.78 15.93 1,086,493 -0.53(-3.22%)
Jun 09, 2022 16.94 16.98 16.43 16.46 980,679 -0.62(-3.63%)
Jun 08, 2022 17.57 17.60 17.05 17.08 1,577,625 -0.35(-2.01%)
Jun 07, 2022 17.15 17.44 17.13 17.43 862,500 +0.22(+1.28%)
Jun 06, 2022 17.52 17.55 17.19 17.21 1,143,051 -0.26(-1.49%)
Jun 03, 2022 17.15 17.55 17.10 17.47 1,096,145 +0.25(+1.45%)
Jun 02, 2022 17.31 17.31 17.02 17.22 900,942 -0.10(-0.58%)
Jun 01, 2022 17.13 17.39 17.02 17.32 1,483,940 +0.42(+2.49%)
May 31, 2022 16.78 17.55 16.57 16.90 3,414,479 +1.59(+10.39%)
May 27, 2022 15.07 15.32 14.90 15.31 1,409,515 +0.22(+1.46%)
May 26, 2022 14.95 15.28 14.95 15.09 1,464,056 +0.16(+1.07%)
May 25, 2022 14.60 14.94 14.60 14.93 1,383,170 +0.34(+2.33%)
May 24, 2022 14.52 14.62 14.28 14.59 1,075,620 -0.04(-0.27%)
May 23, 2022 14.33 14.70 14.16 14.63 1,157,386 +0.45(+3.17%)
May 20, 2022 14.11 14.37 13.81 14.18 1,341,137 +0.29(+2.09%)
May 19, 2022 14.00 14.49 13.89 13.89 2,048,420 -0.28(-1.98%)
May 18, 2022 15.40 15.45 14.10 14.17 2,084,164 -1.22(-7.93%)
May 17, 2022 15.58 15.58 15.33 15.39 1,313,727 +0.04(+0.26%)
May 16, 2022 15.10 15.52 15.10 15.35 1,311,696 +0.20(+1.32%)
May 13, 2022 15.07 15.26 14.99 15.15 994,396 +0.23(+1.54%)
May 12, 2022 15.08 15.18 14.70 14.92 959,179 -0.20(-1.32%)
May 11, 2022 15.59 15.59 15.03 15.12 1,025,680 -0.04(-0.26%)
May 10, 2022 15.32 15.55 14.81 15.16 1,015,835 +0.06(+0.40%)
May 09, 2022 16.00 16.04 15.08 15.10 1,378,703 -1.15(-7.08%)
May 06, 2022 16.43 16.43 16.04 16.25 771,782 -0.09(-0.55%)
May 05, 2022 17.20 17.20 16.21 16.34 1,145,370 -0.71(-4.16%)
May 04, 2022 16.85 17.09 16.36 17.05 2,511,695 +0.57(+3.46%)
May 03, 2022 16.21 16.55 16.07 16.48 1,545,564 +0.32(+1.98%)
May 02, 2022 16.05 16.24 15.88 16.16 1,208,401 -0.07(-0.43%)
Apr 29, 2022 16.76 16.87 16.13 16.23 945,362 -0.45(-2.70%)
Apr 28, 2022 16.76 16.76 16.25 16.68 803,394 -0.04(-0.24%)
Apr 27, 2022 16.53 16.76 16.20 16.72 1,280,753 +0.24(+1.46%)
Apr 26, 2022 16.83 16.85 16.46 16.48 955,468 -0.20(-1.20%)
Apr 25, 2022 16.84 16.84 16.21 16.68 1,593,673 -0.62(-3.58%)
Apr 22, 2022 17.35 17.50 17.23 17.30 1,002,982 -0.17(-0.97%)
Apr 21, 2022 18.07 17.39 17.47 1,164,169 -0.57(-3.16%)
Apr 20, 2022 17.92 18.06 17.71 18.04 860,352 +0.18(+1.01%)
Apr 19, 2022 17.90 17.98 17.57 17.86 1,225,556 -1.48(-7.65%)
Apr 18, 2022 19.74 19.81 19.14 19.34 1,318,027 -0.31(-1.58%)
Apr 14, 2022 19.31 19.66 19.08 19.65 1,006,935 +0.37(+1.92%)
Apr 13, 2022 19.26 19.46 18.95 19.28 1,185,082 +0.19(+1.00%)
Apr 12, 2022 19.19 19.52 19.01 19.09 840,348 +0.27(+1.43%)
Apr 11, 2022 19.13 19.14 18.78 18.82 886,449 -0.31(-1.62%)
Apr 08, 2022 19.27 19.35 19.04 19.13 1,027,873 -0.05(-0.26%)
Apr 07, 2022 18.93 19.20 18.73 19.18 778,842 +0.23(+1.21%)
Apr 06, 2022 19.47 19.59 18.93 18.95 1,044,573 -0.36(-1.86%)
Apr 05, 2022 19.12 19.49 19.12 19.31 1,144,529 +0.30(+1.58%)
Apr 04, 2022 18.96 19.35 18.86 19.01 737,636 +0.08(+0.42%)
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.