Ecopetrol S.A. ADR (NY: EC )

10.97 +0.15 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.98 27.37 25.91 26.58 462,749 -0.39(-1.44%)
Sep 29, 2010 26.10 27.02 26.09 26.97 1,091,950 +0.87(+3.34%)
Sep 28, 2010 25.46 26.10 25.20 26.09 1,256 +0.62(+2.42%)
Sep 27, 2010 25.34 25.58 25.25 25.48 256,807 +0.27(+1.06%)
Sep 24, 2010 25.18 25.37 25.03 25.21 222,864 +0.32(+1.28%)
Sep 23, 2010 25.41 25.41 24.85 24.89 611 -0.50(-1.96%)
Sep 22, 2010 25.93 26.07 25.26 25.39 277,060 -0.70(-2.68%)
Sep 21, 2010 25.77 26.23 25.65 26.09 304,018 +0.37(+1.44%)
Sep 20, 2010 25.33 25.79 25.16 25.72 337,133 +0.69(+2.77%)
Sep 17, 2010 25.02 25.46 24.85 25.02 268,848 +0.03(+0.10%)
Sep 15, 2010 25.72 25.90 24.76 25.00 536,492 -0.90(-3.47%)
Sep 14, 2010 26.41 26.41 25.70 25.90 620 -0.37(-1.41%)
Sep 13, 2010 26.82 26.82 25.64 26.26 517,645 -0.13(-0.51%)
Sep 10, 2010 27.17 27.17 26.10 26.40 596,657 -0.49(-1.82%)
Sep 09, 2010 27.05 27.09 26.35 26.89 716,644 +0.27(+1.00%)
Sep 08, 2010 25.77 26.62 25.69 26.62 210 +0.99(+3.85%)
Sep 07, 2010 25.72 25.93 25.30 25.63 256 -0.07(-0.27%)
Sep 03, 2010 25.07 26.55 24.62 25.70 681,195 +0.89(+3.59%)
Sep 02, 2010 25.93 26.18 24.72 24.81 221 -0.92(-3.59%)
Sep 01, 2010 24.73 25.74 24.55 25.74 536,565 +1.21(+4.93%)
Aug 31, 2010 24.53 24.53 23.80 24.53 402 +0.48(+1.99%)
Aug 30, 2010 24.50 24.50 23.93 24.05 198,182 -0.33(-1.36%)
Aug 27, 2010 24.38 24.57 23.92 24.38 160,972 +0.26(+1.08%)
Aug 26, 2010 23.72 24.20 23.52 24.12 250,478 +0.54(+2.29%)
Aug 25, 2010 23.33 23.75 23.27 23.58 309 -0.11(-0.46%)
Aug 24, 2010 22.97 23.80 22.96 23.69 238 +0.38(+1.64%)
Aug 23, 2010 23.60 23.73 23.22 23.30 234,863 -0.13(-0.54%)
Aug 20, 2010 23.30 23.46 22.89 23.43 88,491 +0.04(+0.16%)
Aug 19, 2010 23.36 23.48 23.11 23.39 208 -0.05(-0.22%)
Aug 18, 2010 23.26 23.72 22.92 23.44 132,557 -0.03(-0.11%)
Aug 17, 2010 23.67 23.74 23.43 23.47 447 -0.23(-0.97%)
Aug 16, 2010 23.16 23.83 23.16 23.70 206,533 +0.35(+1.50%)
Aug 13, 2010 23.35 23.39 22.53 23.35 260,585 +0.86(+3.82%)
Aug 12, 2010 22.07 22.95 22.07 22.49 178,860 -0.43(-1.89%)
Aug 11, 2010 23.30 23.30 22.70 22.92 192,857 -0.52(-2.23%)
Aug 10, 2010 23.72 23.72 23.30 23.44 494,819 -0.51(-2.13%)
Aug 09, 2010 24.11 24.18 23.62 23.95 358,529 +0.10(+0.43%)
Aug 06, 2010 23.85 24.34 23.46 23.85 436,808 +0.01(+0.03%)
Aug 05, 2010 23.27 24.16 23.13 23.85 532,485 +0.67(+2.88%)
Aug 04, 2010 23.25 23.32 22.64 23.18 376,469 +0.38(+1.68%)
Aug 03, 2010 22.12 22.94 22.07 22.80 557 +0.84(+3.83%)
Aug 02, 2010 21.96 21.96 21.58 21.96 124,019 +0.24(+1.08%)
Jul 30, 2010 21.72 21.73 21.35 21.72 169,602 +0.19(+0.89%)
Jul 29, 2010 21.83 21.94 21.24 21.53 691 +0.12(+0.57%)
Jul 28, 2010 20.47 21.77 19.81 21.41 860,652 -0.16(-0.74%)
Jul 27, 2010 21.72 21.80 21.46 21.57 322 -0.04(-0.21%)
Jul 26, 2010 21.38 21.80 21.27 21.61 384,674 +0.17(+0.77%)
Jul 23, 2010 21.55 21.62 21.20 21.45 284,165 +0.04(+0.18%)
Jul 22, 2010 21.18 21.56 20.92 21.41 983 +0.66(+3.19%)
Jul 21, 2010 20.82 21.15 20.48 20.75 776,369 -0.18(-0.88%)
Jul 20, 2010 20.34 20.95 20.20 20.93 169 +0.46(+2.27%)
Jul 19, 2010 20.59 20.73 20.34 20.47 86,009 -0.03(-0.16%)
Jul 16, 2010 20.50 20.59 20.19 20.50 248,571 +0.02(+0.09%)
Jul 15, 2010 19.79 20.50 19.79 20.48 253,808 +0.41(+2.03%)
Jul 14, 2010 19.62 20.17 19.57 20.07 246 +0.45(+2.30%)
Jul 13, 2010 19.48 19.70 19.42 19.62 1,094 +0.27(+1.38%)
Jul 12, 2010 19.77 19.77 19.22 19.35 339,813 -0.27(-1.39%)
Jul 09, 2010 19.63 20.17 18.85 19.63 316,578 +0.57(+2.97%)
Jul 08, 2010 18.93 19.07 18.59 19.06 831 +0.03(+0.17%)
Jul 07, 2010 18.52 19.03 18.42 19.03 175,872 +0.62(+3.35%)
Jul 06, 2010 18.79 18.79 18.32 18.41 370 +0.01(+0.07%)
Jul 02, 2010 18.40 18.59 18.28 18.40 57,597 +0.04(+0.21%)
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.