Ecopetrol S.A. ADR (NY: EC )

9.280 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.46 27.80 27.37 27.77 172,815 +0.38(+1.37%)
Dec 30, 2010 27.33 27.86 27.01 27.39 384,284 +0.29(+1.06%)
Dec 29, 2010 26.44 27.46 26.19 27.11 277,506 +0.69(+2.60%)
Dec 28, 2010 26.37 26.42 25.86 26.42 474,297 -0.34(-1.26%)
Dec 27, 2010 26.72 26.96 26.38 26.75 243,952 +0.03(+0.12%)
Dec 23, 2010 27.11 27.12 26.70 26.72 160,361 -0.39(-1.43%)
Dec 22, 2010 26.65 27.14 26.51 27.11 275,963 +0.61(+2.31%)
Dec 21, 2010 26.68 26.69 26.37 26.50 191,514 +0.17(+0.63%)
Dec 20, 2010 25.99 26.63 25.99 26.33 271,367 +0.27(+1.03%)
Dec 17, 2010 27.18 27.18 26.07 26.07 961,455 -0.99(-3.67%)
Dec 16, 2010 27.30 27.35 26.74 27.06 291,101 -0.06(-0.21%)
Dec 15, 2010 27.88 28.04 27.00 27.12 370,782 -0.83(-2.96%)
Dec 14, 2010 27.65 28.28 27.65 27.95 436,452 +0.64(+2.33%)
Dec 13, 2010 27.73 27.98 27.27 27.31 507,276 -0.55(-1.99%)
Dec 10, 2010 27.66 27.90 27.02 27.86 330,746 +0.36(+1.32%)
Dec 09, 2010 27.16 27.51 27.07 27.50 345,795 +0.46(+1.72%)
Dec 08, 2010 27.32 27.42 26.65 27.04 362,863 +0.04(+0.17%)
Dec 07, 2010 27.98 28.39 26.93 26.99 544,278 -0.49(-1.78%)
Dec 06, 2010 27.26 27.49 26.97 27.48 413,389 +0.82(+3.08%)
Dec 03, 2010 27.26 27.26 26.53 26.66 724,155 -0.32(-1.18%)
Dec 02, 2010 25.93 27.09 25.83 26.98 662,856 +1.01(+3.90%)
Dec 01, 2010 25.91 25.99 25.27 25.97 741,381 +0.38(+1.47%)
Nov 30, 2010 25.15 25.59 24.73 25.59 569,999 -0.17(-0.67%)
Nov 29, 2010 26.02 26.02 25.08 25.76 900,294 -0.43(-1.63%)
Nov 26, 2010 26.12 26.37 25.96 26.19 485,291 -1.65(-5.92%)
Nov 24, 2010 27.41 27.84 27.84 27.84 172,218 +0.62(+2.29%)
Nov 23, 2010 27.10 27.37 26.97 27.21 222,891 -0.80(-2.84%)
Nov 22, 2010 27.88 28.14 27.56 28.01 547,068 +0.09(+0.32%)
Nov 19, 2010 28.82 28.82 27.75 27.92 641,389 -1.45(-4.92%)
Nov 18, 2010 29.69 30.24 28.94 29.36 585,028 +0.81(+2.85%)
Nov 17, 2010 28.10 28.82 27.91 28.55 371,448 +0.74(+2.68%)
Nov 16, 2010 28.45 28.45 26.43 27.81 1,047,654 -1.49(-5.08%)
Nov 15, 2010 28.90 29.70 28.90 29.29 380,517 +0.44(+1.52%)
Nov 12, 2010 29.41 30.02 28.10 28.86 1,019,026 -1.56(-5.13%)
Nov 11, 2010 31.31 31.43 29.52 30.42 1,183,190 -1.41(-4.44%)
Nov 10, 2010 31.74 32.14 30.98 31.83 536,254 -0.56(-1.73%)
Nov 09, 2010 32.97 32.97 32.31 32.39 396,648 -0.66(-2.00%)
Nov 08, 2010 32.84 33.05 32.03 33.05 472,124 +0.21(+0.64%)
Nov 05, 2010 31.75 32.94 31.60 32.84 360,268 +1.11(+3.49%)
Nov 04, 2010 31.13 31.83 30.85 31.73 404,233 +0.89(+2.89%)
Nov 03, 2010 30.74 31.03 30.46 30.84 294,285 +0.11(+0.35%)
Nov 02, 2010 30.86 30.89 30.47 30.73 166,181 +0.03(+0.08%)
Nov 01, 2010 30.54 30.96 30.14 30.71 262,730 +0.32(+1.05%)
Oct 29, 2010 29.79 30.50 29.66 30.39 438,778 +0.59(+1.99%)
Oct 28, 2010 30.80 30.80 29.77 29.80 257,486 -0.59(-1.95%)
Oct 27, 2010 30.44 30.44 29.28 30.39 704,089 -0.10(-0.33%)
Oct 25, 2010 30.52 30.61 30.01 30.49 467,397 +0.05(+0.17%)
Oct 22, 2010 30.20 30.56 30.09 30.44 432,465 +0.15(+0.50%)
Oct 21, 2010 30.05 30.33 29.79 30.29 265,656 -0.01(-0.02%)
Oct 20, 2010 30.25 30.38 29.39 30.29 427,937 +0.04(+0.13%)
Oct 19, 2010 30.22 30.46 29.50 30.26 1,045,347 -0.42(-1.37%)
Oct 18, 2010 30.03 31.06 30.03 30.68 452,555 +0.66(+2.21%)
Oct 15, 2010 29.91 30.05 29.02 30.01 481,818 +0.31(+1.03%)
Oct 14, 2010 29.93 30.00 29.32 29.71 633,610 -0.38(-1.27%)
Oct 13, 2010 30.04 30.18 29.31 30.09 683,369 +0.31(+1.03%)
Oct 12, 2010 29.35 30.00 28.84 29.79 351,201 +0.47(+1.61%)
Oct 11, 2010 28.96 29.43 28.96 29.31 236,110 +0.50(+1.72%)
Oct 08, 2010 28.82 29.00 28.06 28.82 364,489 +0.46(+1.64%)
Oct 07, 2010 29.55 29.64 28.35 28.35 884,429 -1.13(-3.84%)
Oct 06, 2010 28.19 29.60 27.80 29.49 805,531 +1.60(+5.75%)
Oct 05, 2010 26.53 27.95 26.40 27.88 595 +1.53(+5.80%)
Oct 04, 2010 26.73 26.74 26.17 26.35 302,733 -0.39(-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.