Ecopetrol S.A. ADR (NY: EC )

14.55 USD -0.38 (-2.55%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.27 45.72 45.01 45.59 509,102 +0.01(+0.02%)
Jul 30, 2013 45.61 45.78 45.36 45.58 335,814 -0.02(-0.04%)
Jul 29, 2013 45.62 45.90 45.56 45.60 148,001 -0.28(-0.61%)
Jul 26, 2013 45.92 46.14 45.29 45.88 213,067 -0.28(-0.61%)
Jul 25, 2013 46.25 46.36 45.94 46.16 350,273 -0.21(-0.45%)
Jul 24, 2013 46.50 46.55 46.05 46.37 331,479 +0.07(+0.15%)
Jul 23, 2013 46.20 46.42 45.54 46.30 345,861 +0.27(+0.59%)
Jul 22, 2013 46.43 46.50 45.71 46.03 266,161 -0.22(-0.48%)
Jul 19, 2013 45.31 46.65 45.21 46.25 684,931 +0.64(+1.40%)
Jul 18, 2013 45.18 45.71 44.88 45.61 495,776 +0.54(+1.20%)
Jul 17, 2013 44.64 45.32 44.35 45.07 681,215 +0.93(+2.11%)
Jul 16, 2013 43.85 44.62 43.52 44.14 492,607 +0.36(+0.82%)
Jul 15, 2013 42.42 43.95 42.34 43.78 352,527 +1.27(+2.99%)
Jul 12, 2013 42.48 42.63 41.94 42.51 321,143 +0.02(+0.05%)
Jul 11, 2013 41.09 42.68 40.96 42.49 392,120 +2.09(+5.17%)
Jul 10, 2013 40.91 41.25 40.38 40.40 377,751 -0.72(-1.75%)
Jul 09, 2013 41.85 41.96 40.92 41.12 454,289 -0.79(-1.88%)
Jul 08, 2013 42.00 42.62 41.88 41.91 202,211 +0.03(+0.07%)
Jul 05, 2013 42.99 43.00 41.39 41.88 687,510 -0.14(-0.33%)
Jul 03, 2013 42.24 42.34 41.55 42.02 276,342 -0.32(-0.76%)
Jul 02, 2013 42.50 43.03 42.30 42.34 523,392 -0.59(-1.37%)
Jul 01, 2013 42.04 42.93 41.92 42.93 333,376 +0.87(+2.07%)
Jun 28, 2013 40.26 42.42 40.26 42.06 630,880 +1.58(+3.90%)
Jun 26, 2013 40.03 40.61 40.03 40.48 311,798 +0.48(+1.20%)
Jun 25, 2013 40.44 40.70 39.90 40.00 428,220 +0.13(+0.33%)
Jun 24, 2013 40.28 40.65 39.85 39.87 465,288 -1.59(-3.84%)
Jun 21, 2013 41.01 41.51 40.57 41.46 391,867 +0.86(+2.12%)
Jun 20, 2013 41.81 42.04 40.52 40.60 710,524 -2.20(-5.14%)
Jun 19, 2013 43.63 44.00 42.79 42.80 484,013 -0.90(-2.06%)
Jun 18, 2013 43.36 43.87 43.22 43.70 312,960 +0.16(+0.37%)
Jun 17, 2013 42.60 43.54 42.60 43.54 398,867 +1.09(+2.57%)
Jun 14, 2013 42.11 42.47 41.78 42.45 480,586 +0.29(+0.69%)
Jun 13, 2013 41.42 42.37 41.37 42.16 618,799 +0.56(+1.35%)
Jun 12, 2013 42.74 43.02 41.39 41.60 761,591 -1.13(-2.64%)
Jun 11, 2013 43.12 43.24 42.62 42.73 548,826 -0.34(-0.79%)
Jun 10, 2013 43.32 43.53 42.85 43.07 297,024 -0.37(-0.85%)
Jun 07, 2013 42.99 43.54 42.99 43.44 380,182 +0.44(+1.02%)
Jun 06, 2013 42.93 43.13 42.78 43.00 378,876 -0.02(-0.05%)
Jun 05, 2013 43.32 43.53 42.99 43.02 480,989 -0.20(-0.46%)
Jun 04, 2013 43.21 43.59 43.00 43.22 684,126 +0.08(+0.19%)
Jun 03, 2013 43.41 44.05 43.00 43.14 469,801 -0.21(-0.48%)
May 31, 2013 44.56 44.65 43.24 43.35 1,145,872 -1.42(-3.17%)
May 30, 2013 44.88 44.92 44.18 44.77 397,843 +0.33(+0.74%)
May 29, 2013 44.00 44.53 44.00 44.44 547,413 +0.31(+0.70%)
May 28, 2013 44.47 44.67 44.03 44.13 420,147 -0.09(-0.20%)
May 24, 2013 43.97 44.66 43.83 44.22 1,081,087 +0.09(+0.20%)
May 23, 2013 42.84 44.28 42.50 44.13 682,371 +0.86(+1.99%)
May 22, 2013 42.97 43.92 42.97 43.27 873,237 +0.27(+0.63%)
May 21, 2013 43.32 43.50 42.29 43.00 1,155,007 -0.47(-1.08%)
May 20, 2013 44.18 44.24 43.28 43.47 630,635 -0.82(-1.85%)
May 17, 2013 44.90 44.93 44.25 44.29 446,487 -0.54(-1.20%)
May 16, 2013 44.93 45.11 44.73 44.83 397,458 -0.08(-0.18%)
May 15, 2013 44.72 45.07 44.62 44.91 525,203 +0.26(+0.58%)
May 13, 2013 45.02 45.07 44.41 44.65 433,859 -0.36(-0.80%)
May 10, 2013 45.68 45.68 44.86 45.01 626,899 -0.68(-1.49%)
May 09, 2013 45.40 46.04 45.40 45.69 309,832 -0.14(-0.31%)
May 08, 2013 45.99 46.64 45.52 45.83 427,221 -0.14(-0.30%)
May 07, 2013 45.98 46.68 45.88 45.97 562,513 +0.20(+0.44%)
May 06, 2013 47.13 47.13 44.87 45.77 933,417 -1.42(-3.01%)
May 03, 2013 47.11 47.29 46.80 47.19 453,202 +0.39(+0.83%)
May 02, 2013 46.88 47.15 46.60 46.80 569,157 -0.07(-0.15%)
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.