Ecopetrol S.A. ADR (NY: EC )

9.180 -0.480 (-4.97%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.468 6.517 6.277 6.440 3,604,927 -0.16(-2.46%)
May 30, 2017 6.694 6.701 6.595 6.602 870,299 -0.16(-2.40%)
May 26, 2017 6.736 6.771 6.672 6.764 1,039,351 +0.06(+0.95%)
May 25, 2017 6.821 6.898 6.683 6.701 1,391,536 -0.14(-2.06%)
May 24, 2017 6.863 6.926 6.828 6.842 888,439 -0.05(-0.72%)
May 23, 2017 6.962 6.962 6.863 6.891 840,897 -0.04(-0.51%)
May 22, 2017 7.004 7.025 6.870 6.926 1,341,701 -0.08(-1.21%)
May 19, 2017 6.856 7.032 6.856 7.011 1,092,166 +0.23(+3.33%)
May 18, 2017 6.722 6.849 6.598 6.785 2,313,374 -0.09(-1.33%)
May 17, 2017 7.110 7.117 6.877 6.877 2,251,381 -0.25(-3.56%)
May 16, 2017 7.251 7.307 7.089 7.131 1,850,242 -0.09(-1.27%)
May 15, 2017 7.074 7.293 7.053 7.223 2,841,544 +0.24(+3.43%)
May 12, 2017 6.722 7.018 6.694 6.983 3,685,206 +0.42(+6.45%)
May 11, 2017 6.630 6.649 6.560 6.560 3,150,956 -0.06(-0.96%)
May 10, 2017 6.609 6.665 6.567 6.623 1,553,412 +0.09(+1.40%)
May 09, 2017 6.595 6.595 6.507 6.531 1,246,935 -0.04(-0.64%)
May 08, 2017 6.574 6.602 6.510 6.574 2,983,523 +0.04(+0.54%)
May 05, 2017 6.334 6.545 6.313 6.538 1,898,066 +0.21(+3.34%)
May 04, 2017 6.426 6.426 6.306 6.327 1,567,733 -0.17(-2.61%)
May 03, 2017 6.404 6.517 6.362 6.496 1,500,161 +0.13(+1.99%)
May 02, 2017 6.411 6.468 6.369 6.369 2,980,081 -0.04(-0.55%)
May 01, 2017 6.418 6.461 6.362 6.404 670,198 -0.04(-0.66%)
Apr 28, 2017 6.433 6.475 6.383 6.447 1,357,687 +0.06(+0.88%)
Apr 27, 2017 6.503 6.517 6.362 6.390 2,986,577 -0.19(-2.89%)
Apr 26, 2017 6.588 6.658 6.560 6.581 1,417,470 -0.06(-0.96%)
Apr 25, 2017 6.637 6.651 6.552 6.644 1,507,382 +0.02(+0.27%)
Apr 24, 2017 6.571 6.709 6.571 6.626 1,131,429 +0.10(+1.49%)
Apr 21, 2017 6.661 6.688 6.529 6.529 2,366,103 -0.13(-1.98%)
Apr 20, 2017 6.584 6.682 6.577 6.661 2,990,161 +0.08(+1.16%)
Apr 19, 2017 6.661 6.723 6.560 6.584 3,212,859 -0.09(-1.35%)
Apr 18, 2017 6.640 6.723 6.626 6.675 1,263,795 -0.01(-0.10%)
Apr 17, 2017 6.508 6.695 6.508 6.682 1,398,932 +0.24(+3.77%)
Apr 13, 2017 6.709 6.709 6.432 6.439 2,013,391 -0.23(-3.43%)
Apr 12, 2017 6.751 6.765 6.640 6.668 1,565,698 -0.08(-1.13%)
Apr 11, 2017 6.758 6.772 6.695 6.744 1,567,874 +0.00(+0.00%)
Apr 10, 2017 6.675 6.751 6.654 6.744 1,091,025 +0.11(+1.67%)
Apr 07, 2017 6.577 6.682 6.577 6.633 1,698,073 +0.06(+0.95%)
Apr 06, 2017 6.591 6.654 6.546 6.571 1,612,938 +0.03(+0.53%)
Apr 05, 2017 6.626 6.682 6.522 6.536 1,848,004 -0.04(-0.63%)
Apr 04, 2017 6.508 6.577 6.466 6.577 1,053,272 +0.07(+1.07%)
Apr 03, 2017 6.453 6.522 6.425 6.508 954,763 +0.04(+0.64%)
Mar 31, 2017 6.411 6.515 6.411 6.466 848,736 +0.03(+0.54%)
Mar 30, 2017 6.508 6.508 6.425 6.432 901,316 -0.04(-0.64%)
Mar 29, 2017 6.328 6.480 6.328 6.473 1,401,176 +0.16(+2.53%)
Mar 28, 2017 6.237 6.328 6.189 6.314 1,424,291 +0.11(+1.79%)
Mar 27, 2017 6.210 6.269 6.175 6.203 678,289 -0.08(-1.22%)
Mar 24, 2017 6.237 6.321 6.237 6.279 766,799 +0.05(+0.78%)
Mar 23, 2017 6.189 6.300 6.189 6.231 1,039,672 +0.02(+0.34%)
Mar 22, 2017 6.244 6.251 6.182 6.210 1,915,601 -0.06(-0.89%)
Mar 21, 2017 6.300 6.328 6.220 6.265 1,164,433 -0.01(-0.22%)
Mar 20, 2017 6.147 6.300 6.140 6.279 810,116 +0.08(+1.34%)
Mar 17, 2017 6.244 6.293 6.196 6.196 1,298,996 -0.02(-0.33%)
Mar 16, 2017 6.258 6.265 6.168 6.217 1,654,173 -0.01(-0.11%)
Mar 15, 2017 6.050 6.231 6.002 6.224 1,306,045 +0.26(+4.30%)
Mar 14, 2017 6.029 6.036 5.904 5.967 1,409,656 -0.12(-2.05%)
Mar 13, 2017 6.133 6.154 6.078 6.092 903,733 -0.04(-0.68%)
Mar 10, 2017 6.078 6.133 6.043 6.133 1,692,580 +0.11(+1.84%)
Mar 09, 2017 5.953 6.029 5.856 6.022 1,406,635 +0.05(+0.81%)
Mar 08, 2017 6.126 6.154 5.967 5.974 2,228,724 -0.20(-3.26%)
Mar 07, 2017 6.099 6.210 6.099 6.175 1,165,086 +0.08(+1.25%)
Mar 06, 2017 6.217 6.231 6.054 6.099 1,578,518 -0.05(-0.79%)
Mar 03, 2017 6.092 6.196 6.064 6.147 723,911 +0.07(+1.14%)
Mar 02, 2017 6.099 6.154 6.029 6.078 928,041 -0.10(-1.68%)
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.