Ecopetrol S.A. ADR (NY: EC )

12.79 USD -0.02 (-0.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.320 9.380 9.239 9.340 617,827 -0.01(-0.11%)
Jul 28, 2017 9.280 9.420 9.280 9.350 475,454 +0.07(+0.75%)
Jul 27, 2017 9.190 9.350 9.190 9.280 715,639 +0.09(+0.98%)
Jul 26, 2017 9.280 9.310 9.190 9.190 932,550 -0.06(-0.65%)
Jul 25, 2017 9.190 9.270 9.165 9.250 997,824 +0.19(+2.10%)
Jul 24, 2017 9.140 9.150 9.020 9.060 576,011 -0.02(-0.22%)
Jul 21, 2017 9.320 9.360 9.075 9.080 806,051 -0.29(-3.09%)
Jul 20, 2017 9.340 9.455 9.340 9.370 586,330 +0.06(+0.64%)
Jul 19, 2017 9.220 9.350 9.200 9.310 928,583 +0.11(+1.20%)
Jul 18, 2017 9.210 9.250 9.160 9.200 498,016 +0.08(+0.88%)
Jul 17, 2017 9.290 9.290 9.120 9.120 416,466 -0.15(-1.62%)
Jul 14, 2017 9.210 9.310 9.160 9.270 839,344 +0.12(+1.31%)
Jul 13, 2017 9.130 9.250 9.130 9.150 1,356,196 +0.02(+0.22%)
Jul 12, 2017 9.120 9.200 9.060 9.130 1,484,729 +0.18(+2.01%)
Jul 11, 2017 8.870 9.000 8.790 8.950 920,471 +0.10(+1.13%)
Jul 10, 2017 8.790 8.910 8.770 8.850 668,874 +0.07(+0.80%)
Jul 07, 2017 8.870 8.900 8.680 8.780 640,601 -0.12(-1.35%)
Jul 06, 2017 8.920 9.045 8.865 8.900 650,775 +0.06(+0.68%)
Jul 05, 2017 9.230 9.230 8.840 8.840 918,626 -0.49(-5.25%)
Jul 03, 2017 9.090 9.380 9.050 9.330 601,779 +0.24(+2.64%)
Jun 30, 2017 9.050 9.130 8.945 9.090 769,067 +0.17(+1.91%)
Jun 29, 2017 8.830 9.010 8.830 8.920 986,001 +0.04(+0.45%)
Jun 28, 2017 8.850 8.950 8.840 8.880 997,604 +0.03(+0.34%)
Jun 27, 2017 8.910 8.990 8.840 8.850 605,332 -0.01(-0.11%)
Jun 26, 2017 8.900 8.980 8.830 8.860 227,523 +0.00(+0.00%)
Jun 23, 2017 8.790 8.990 8.790 8.860 519,348 +0.01(+0.11%)
Jun 22, 2017 8.790 8.930 8.750 8.850 682,674 +0.15(+1.72%)
Jun 21, 2017 8.720 8.825 8.605 8.700 1,707,274 -0.02(-0.23%)
Jun 20, 2017 8.890 8.910 8.660 8.720 1,334,757 -0.31(-3.43%)
Jun 19, 2017 9.140 9.200 8.995 9.030 433,014 -0.10(-1.10%)
Jun 16, 2017 9.220 9.230 9.100 9.130 683,827 -0.01(-0.11%)
Jun 15, 2017 9.010 9.150 9.000 9.140 775,235 +0.04(+0.44%)
Jun 14, 2017 9.330 9.330 9.100 9.100 1,382,470 -0.24(-2.57%)
Jun 13, 2017 9.260 9.370 9.200 9.340 695,995 +0.08(+0.86%)
Jun 12, 2017 9.450 9.520 9.235 9.260 877,947 -0.10(-1.07%)
Jun 09, 2017 9.210 9.440 9.180 9.360 1,285,034 +0.15(+1.63%)
Jun 08, 2017 9.310 9.371 9.180 9.210 2,185,779 -0.21(-2.23%)
Jun 07, 2017 9.590 9.680 9.380 9.420 1,480,489 -0.25(-2.59%)
Jun 06, 2017 9.520 9.670 9.490 9.670 1,151,276 +0.16(+1.68%)
Jun 05, 2017 9.230 9.510 9.190 9.510 1,614,443 +0.36(+3.93%)
Jun 02, 2017 9.200 9.220 9.100 9.150 1,447,169 -0.06(-0.65%)
Jun 01, 2017 9.190 9.350 9.125 9.210 1,061,917 +0.08(+0.88%)
May 31, 2017 9.170 9.240 8.900 9.130 2,542,654 -0.23(-2.46%)
May 30, 2017 9.490 9.500 9.350 9.360 613,846 -0.23(-2.40%)
May 26, 2017 9.550 9.600 9.460 9.590 733,083 +0.09(+0.95%)
May 25, 2017 9.670 9.780 9.475 9.500 981,489 -0.20(-2.06%)
May 24, 2017 9.730 9.820 9.680 9.700 626,641 -0.07(-0.72%)
May 23, 2017 9.870 9.870 9.730 9.770 593,108 -0.05(-0.51%)
May 22, 2017 9.930 9.960 9.740 9.820 946,339 -0.12(-1.21%)
May 19, 2017 9.720 9.970 9.720 9.940 770,335 +0.32(+3.33%)
May 18, 2017 9.530 9.710 9.355 9.620 1,631,686 -0.13(-1.33%)
May 17, 2017 10.08 10.09 9.750 9.750 1,587,961 -0.36(-3.56%)
May 16, 2017 10.28 10.36 10.05 10.11 1,305,027 -0.13(-1.27%)
May 15, 2017 10.03 10.34 10.00 10.24 2,004,219 +0.34(+3.43%)
May 12, 2017 9.530 9.950 9.490 9.900 2,599,277 +0.60(+6.45%)
May 11, 2017 9.400 9.426 9.300 9.300 2,222,456 -0.09(-0.96%)
May 10, 2017 9.370 9.450 9.310 9.390 1,095,664 +0.13(+1.40%)
May 09, 2017 9.350 9.350 9.225 9.260 879,498 -0.06(-0.64%)
May 08, 2017 9.320 9.360 9.230 9.320 2,104,361 +0.05(+0.54%)
May 05, 2017 8.980 9.280 8.950 9.270 1,338,758 +0.30(+3.34%)
May 04, 2017 9.110 9.110 8.940 8.970 1,105,765 -0.24(-2.61%)
May 03, 2017 9.080 9.240 9.020 9.210 1,058,105 +0.18(+1.99%)
May 02, 2017 9.090 9.170 9.030 9.030 2,101,933 -0.05(-0.55%)
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.