Ecopetrol S.A. ADR (NY: EC )

14.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 57.50 57.77 57.29 57.55 498,504 -0.11(-0.19%)
Feb 27, 2013 57.00 57.78 56.90 57.66 184,324 +0.30(+0.52%)
Feb 26, 2013 57.97 58.20 57.11 57.36 363,805 -0.87(-1.49%)
Feb 22, 2013 58.35 58.56 57.80 58.23 504,089 +0.39(+0.67%)
Feb 21, 2013 57.35 57.90 56.82 57.84 1,368,747 +0.53(+0.92%)
Feb 20, 2013 57.72 58.10 57.12 57.31 793,699 -0.65(-1.12%)
Feb 19, 2013 60.30 60.30 57.71 57.96 1,822,410 -2.49(-4.12%)
Feb 15, 2013 61.00 61.05 60.37 60.45 274,612 -0.59(-0.97%)
Feb 14, 2013 61.07 61.23 60.34 61.04 607,247 +0.03(+0.05%)
Feb 13, 2013 60.85 61.36 60.58 61.01 415,662 +0.05(+0.08%)
Feb 12, 2013 60.98 61.73 60.72 60.96 412,437 +0.12(+0.20%)
Feb 11, 2013 61.60 61.60 60.77 60.84 270,062 -0.69(-1.12%)
Feb 08, 2013 61.24 61.60 60.92 61.53 518,110 +0.17(+0.28%)
Feb 07, 2013 63.09 63.09 61.32 61.36 539,714 -1.38(-2.20%)
Feb 06, 2013 63.58 64.06 62.46 62.74 526,636 -0.92(-1.45%)
Feb 04, 2013 63.28 63.69 63.03 63.66 325,227 +0.07(+0.11%)
Feb 01, 2013 63.56 63.93 63.05 63.59 391,603 +0.29(+0.46%)
Jan 31, 2013 63.22 63.53 62.96 63.30 445,046 +0.01(+0.02%)
Jan 30, 2013 63.35 63.71 63.09 63.29 245,024 -0.09(-0.14%)
Jan 29, 2013 63.14 63.43 62.80 63.38 447,972 +0.58(+0.92%)
Jan 28, 2013 63.18 63.43 62.57 62.80 196,675 -0.47(-0.74%)
Jan 25, 2013 63.00 63.47 62.92 63.27 262,810 +0.41(+0.65%)
Jan 24, 2013 62.79 62.95 62.62 62.86 243,590 +0.27(+0.43%)
Jan 23, 2013 62.00 62.69 61.66 62.59 381,191 +1.00(+1.62%)
Jan 22, 2013 61.42 61.76 61.42 61.59 382,579 -0.21(-0.34%)
Jan 18, 2013 61.32 61.89 61.26 61.80 495,948 +0.48(+0.78%)
Jan 17, 2013 61.80 61.80 61.28 61.32 348,779 +0.04(+0.07%)
Jan 16, 2013 61.46 61.92 61.00 61.28 497,831 -0.34(-0.55%)
Jan 15, 2013 62.04 62.22 61.27 61.62 324,136 -0.42(-0.68%)
Jan 14, 2013 61.86 62.30 61.85 62.04 292,631 +0.34(+0.55%)
Jan 11, 2013 62.24 62.24 61.64 61.70 237,214 -0.27(-0.44%)
Jan 10, 2013 62.55 62.99 61.86 61.97 371,412 +0.13(+0.21%)
Jan 09, 2013 61.53 61.84 61.20 61.84 452,829 +0.57(+0.93%)
Jan 08, 2013 62.17 62.50 60.95 61.27 317,636 -0.64(-1.03%)
Jan 07, 2013 62.14 62.28 61.27 61.91 457,746 -0.27(-0.43%)
Jan 04, 2013 62.54 62.54 61.54 62.18 560,779 -0.01(-0.02%)
Jan 03, 2013 62.39 62.39 61.41 62.19 359,308 +0.08(+0.13%)
Jan 02, 2013 60.96 62.11 60.44 62.11 649,725 +2.44(+4.09%)
Dec 31, 2012 60.37 60.38 59.33 59.67 335,083 -0.73(-1.21%)
Dec 28, 2012 61.58 61.93 59.99 60.40 605,760 -1.20(-1.95%)
Dec 27, 2012 61.28 61.70 60.85 61.60 246,472 +0.49(+0.80%)
Dec 26, 2012 60.86 61.22 60.60 61.11 195,301 +0.32(+0.53%)
Dec 24, 2012 61.00 61.02 60.29 60.79 216,783 +0.26(+0.43%)
Dec 21, 2012 59.30 60.71 59.30 60.53 506,792 +0.97(+1.63%)
Dec 20, 2012 59.11 59.80 59.07 59.56 446,561 +0.39(+0.66%)
Dec 19, 2012 59.23 59.51 59.05 59.17 542,750 -0.11(-0.19%)
Dec 18, 2012 58.98 59.74 57.81 59.28 425,737 +0.55(+0.94%)
Dec 17, 2012 59.05 59.65 58.65 58.73 668,491 -0.56(-0.94%)
Dec 14, 2012 58.80 59.32 58.72 59.29 153,508 +0.35(+0.59%)
Dec 13, 2012 58.90 59.28 58.23 58.94 276,735 -0.01(-0.02%)
Dec 12, 2012 58.57 59.40 58.57 58.95 520,264 +0.35(+0.60%)
Dec 11, 2012 58.40 58.77 58.11 58.60 282,092 +0.21(+0.36%)
Dec 10, 2012 57.60 58.47 57.17 58.39 240,772 +0.33(+0.57%)
Dec 07, 2012 57.65 58.20 57.65 58.06 143,771 +0.33(+0.57%)
Dec 06, 2012 57.38 57.95 57.38 57.73 249,056 +0.31(+0.54%)
Dec 05, 2012 57.32 57.82 57.15 57.42 407,772 +0.11(+0.19%)
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.