Ecopetrol S.A. ADR (NY: EC )

9.650 -0.220 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.182 6.244 6.120 6.147 1,370,034 -0.08(-1.34%)
Aug 30, 2016 6.286 6.328 6.210 6.231 706,963 -0.02(-0.33%)
Aug 29, 2016 6.224 6.321 6.168 6.251 654,212 -0.01(-0.22%)
Aug 26, 2016 6.397 6.487 6.244 6.265 1,282,829 -0.08(-1.31%)
Aug 25, 2016 6.237 6.376 6.203 6.349 1,268,023 +0.10(+1.67%)
Aug 24, 2016 6.237 6.317 6.189 6.244 677,855 -0.05(-0.77%)
Aug 23, 2016 6.217 6.335 6.154 6.293 1,031,776 +0.10(+1.57%)
Aug 22, 2016 6.328 6.328 6.106 6.196 635,507 -0.23(-3.56%)
Aug 19, 2016 6.397 6.466 6.355 6.425 978,911 +0.01(+0.11%)
Aug 18, 2016 6.328 6.446 6.328 6.418 1,383,455 +0.13(+2.10%)
Aug 17, 2016 6.036 6.328 5.998 6.286 1,891,291 +0.24(+3.90%)
Aug 16, 2016 5.828 6.092 5.814 6.050 1,822,873 +0.17(+2.95%)
Aug 15, 2016 5.814 5.911 5.800 5.877 740,115 +0.09(+1.56%)
Aug 12, 2016 5.911 5.932 5.780 5.787 774,871 -0.10(-1.65%)
Aug 11, 2016 5.773 5.904 5.748 5.884 1,737,245 +0.17(+2.91%)
Aug 10, 2016 5.793 5.844 5.710 5.717 879,232 -0.04(-0.72%)
Aug 09, 2016 5.856 5.891 5.738 5.759 800,827 -0.06(-0.95%)
Aug 08, 2016 5.689 5.845 5.689 5.814 1,111,342 +0.17(+3.08%)
Aug 05, 2016 5.599 5.655 5.544 5.641 972,665 +0.06(+0.99%)
Aug 04, 2016 5.537 5.655 5.488 5.585 901,941 +0.04(+0.75%)
Aug 03, 2016 5.440 5.558 5.311 5.544 2,016,889 +0.11(+2.04%)
Aug 02, 2016 5.682 5.759 5.377 5.433 2,068,106 -0.18(-3.21%)
Aug 01, 2016 5.849 5.863 5.599 5.613 1,418,395 -0.32(-5.38%)
Jul 29, 2016 5.787 5.957 5.773 5.932 1,714,660 +0.10(+1.79%)
Jul 28, 2016 5.974 5.995 5.793 5.828 1,137,522 -0.16(-2.67%)
Jul 27, 2016 6.099 6.161 5.939 5.988 983,039 -0.10(-1.71%)
Jul 26, 2016 6.126 6.189 6.029 6.092 1,061,650 -0.05(-0.79%)
Jul 25, 2016 6.349 6.349 6.140 6.140 1,389,877 -0.28(-4.43%)
Jul 22, 2016 6.439 6.466 6.355 6.425 941,251 -0.01(-0.11%)
Jul 21, 2016 6.404 6.557 6.293 6.432 2,440,485 +0.11(+1.76%)
Jul 20, 2016 6.508 6.508 6.231 6.321 1,588,838 -0.25(-3.80%)
Jul 19, 2016 6.695 6.695 6.557 6.571 816,557 -0.14(-2.07%)
Jul 18, 2016 6.584 6.709 6.557 6.709 613,140 +0.07(+1.04%)
Jul 15, 2016 6.737 6.737 6.577 6.640 1,303,569 -0.07(-1.03%)
Jul 14, 2016 6.661 6.709 6.605 6.709 1,256,415 +0.13(+2.00%)
Jul 13, 2016 6.605 6.664 6.522 6.577 1,912,342 -0.04(-0.63%)
Jul 12, 2016 6.501 6.661 6.501 6.619 1,283,195 +0.17(+2.58%)
Jul 11, 2016 6.460 6.515 6.404 6.453 1,078,232 +0.04(+0.65%)
Jul 08, 2016 6.404 6.466 6.328 6.411 1,165,027 +0.13(+2.10%)
Jul 07, 2016 6.536 6.598 6.244 6.279 2,005,451 -0.09(-1.42%)
Jul 06, 2016 6.321 6.397 6.237 6.369 1,272,001 -0.01(-0.11%)
Jul 05, 2016 6.515 6.584 6.359 6.376 1,470,833 -0.31(-4.57%)
Jul 01, 2016 6.654 6.682 6.682 6.682 1,522,571 +0.05(+0.73%)
Jun 30, 2016 6.647 6.647 6.546 6.633 1,201,829 -0.03(-0.42%)
Jun 29, 2016 6.564 6.702 6.473 6.661 952,085 +0.19(+3.00%)
Jun 28, 2016 6.411 6.487 6.362 6.466 979,857 +0.24(+3.79%)
Jun 27, 2016 6.397 6.460 6.189 6.231 1,686,603 -0.27(-4.16%)
Jun 24, 2016 6.501 6.560 6.418 6.501 2,088,249 -0.30(-4.39%)
Jun 23, 2016 6.793 6.945 6.758 6.800 962,294 +0.12(+1.87%)
Jun 22, 2016 6.682 6.751 6.661 6.675 1,627,006 +0.03(+0.42%)
Jun 21, 2016 6.598 6.661 6.567 6.647 1,713,735 +0.01(+0.21%)
Jun 20, 2016 6.730 6.744 6.598 6.633 1,328,006 +0.03(+0.53%)
Jun 17, 2016 6.571 6.612 6.515 6.598 2,379,874 +0.15(+2.26%)
Jun 16, 2016 6.397 6.501 6.310 6.453 1,634,153 -0.03(-0.43%)
Jun 15, 2016 6.376 6.578 6.362 6.480 1,161,216 +0.06(+0.86%)
Jun 14, 2016 6.460 6.543 6.383 6.425 1,095,177 -0.06(-0.96%)
Jun 13, 2016 6.508 6.574 6.439 6.487 1,322,362 -0.11(-1.68%)
Jun 10, 2016 6.800 6.800 6.584 6.598 1,627,431 -0.34(-4.90%)
Jun 09, 2016 6.786 6.945 6.744 6.938 2,392,618 +0.06(+0.81%)
Jun 08, 2016 6.806 6.973 6.786 6.883 2,247,438 +0.17(+2.59%)
Jun 07, 2016 6.640 6.723 6.501 6.709 2,068,580 +0.13(+2.00%)
Jun 06, 2016 6.425 6.584 6.421 6.577 1,068,422 +0.23(+3.61%)
Jun 03, 2016 6.272 6.376 6.231 6.349 1,165,778 +0.12(+1.89%)
Jun 02, 2016 5.995 6.237 5.898 6.231 1,776,690 +0.15(+2.51%)
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.