Ecopetrol S.A. ADR (NY: EC )

12.81 USD -0.67 (-4.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.46 27.15 26.46 26.93 1,305,800 +0.32(+1.20%)
Sep 27, 2018 26.41 26.77 26.41 26.61 649,116 +0.39(+1.49%)
Sep 26, 2018 26.14 26.61 25.80 26.22 898,884 -0.10(-0.38%)
Sep 25, 2018 26.21 26.73 26.14 26.32 1,017,062 +0.31(+1.19%)
Sep 24, 2018 25.12 26.19 25.11 26.01 1,676,077 +1.23(+4.96%)
Sep 21, 2018 25.11 25.42 24.70 24.78 1,639,500 -0.03(-0.12%)
Sep 20, 2018 25.43 25.52 24.66 24.81 1,278,522 -0.49(-1.94%)
Sep 19, 2018 26.00 26.14 25.11 25.30 1,224,408 -0.77(-2.95%)
Sep 18, 2018 26.09 26.67 26.01 26.07 1,239,440 +0.28(+1.09%)
Sep 17, 2018 25.15 25.98 25.02 25.79 1,068,078 +0.64(+2.54%)
Sep 14, 2018 24.97 25.51 24.90 25.15 799,300 +0.26(+1.04%)
Sep 13, 2018 25.27 25.60 24.41 24.89 1,744,755 -0.29(-1.15%)
Sep 12, 2018 22.77 25.28 22.77 25.18 4,156,064 +2.66(+11.81%)
Sep 11, 2018 22.00 22.53 21.95 22.52 1,164,011 +0.45(+2.04%)
Sep 10, 2018 22.42 22.56 22.04 22.07 874,184 -0.25(-1.12%)
Sep 07, 2018 21.91 22.48 21.82 22.32 1,108,600 +0.31(+1.41%)
Sep 06, 2018 22.06 22.31 21.84 22.01 756,630 -0.04(-0.18%)
Sep 05, 2018 22.21 22.22 21.82 22.05 978,769 -0.36(-1.61%)
Sep 04, 2018 22.75 22.75 22.20 22.41 1,464,022 -0.19(-0.84%)
Aug 31, 2018 22.60 22.60 22.60 0 -0.07(-0.31%)
Aug 30, 2018 22.51 22.72 22.37 22.67 648,415 +0.07(+0.31%)
Aug 29, 2018 22.40 22.69 22.25 22.60 717,892 +0.29(+1.30%)
Aug 28, 2018 22.52 22.63 22.23 22.31 650,817 -0.18(-0.80%)
Aug 27, 2018 22.28 22.52 22.19 22.49 525,751 +0.39(+1.76%)
Aug 24, 2018 21.89 22.38 21.89 22.10 857,500 +0.47(+2.17%)
Aug 23, 2018 21.63 21.71 21.46 21.63 554,792 -0.15(-0.69%)
Aug 22, 2018 21.32 21.80 21.32 21.78 649,697 +0.71(+3.37%)
Aug 21, 2018 20.97 21.28 20.82 21.07 1,087,652 +0.30(+1.44%)
Aug 20, 2018 20.56 20.91 20.55 20.77 514,491 +0.28(+1.37%)
Aug 17, 2018 20.36 20.53 20.26 20.49 695,400 +0.22(+1.09%)
Aug 16, 2018 19.75 20.37 19.75 20.27 887,881 +0.65(+3.31%)
Aug 15, 2018 20.72 20.72 19.55 19.62 1,820,618 -0.98(-4.76%)
Aug 14, 2018 20.45 20.76 20.45 20.60 774,653 +0.18(+0.88%)
Aug 13, 2018 20.84 20.95 20.34 20.42 1,007,617 -0.48(-2.30%)
Aug 10, 2018 20.54 21.00 20.36 20.90 710,200 +0.22(+1.06%)
Aug 09, 2018 21.02 21.23 20.44 20.68 1,662,226 -0.38(-1.80%)
Aug 08, 2018 21.61 21.69 21.02 21.06 1,225,643 -0.82(-3.75%)
Aug 07, 2018 21.89 22.01 21.80 21.88 621,609 +0.28(+1.30%)
Aug 06, 2018 21.35 21.65 21.29 21.60 807,898 +0.28(+1.31%)
Aug 03, 2018 21.66 21.92 21.18 21.32 1,179,700 -0.36(-1.66%)
Aug 02, 2018 21.35 21.72 21.27 21.68 865,155 +0.11(+0.51%)
Aug 01, 2018 21.35 21.57 21.01 21.57 759,995 +0.20(+0.94%)
Jul 31, 2018 21.51 21.67 21.04 21.37 773,810 -0.05(-0.23%)
Jul 30, 2018 20.88 21.58 20.88 21.42 1,144,455 +0.74(+3.58%)
Jul 27, 2018 20.79 21.09 20.62 20.68 663,800 -0.17(-0.82%)
Jul 26, 2018 20.79 20.87 20.64 20.85 554,517 -0.03(-0.14%)
Jul 25, 2018 20.66 20.88 20.50 20.88 737,998 +0.40(+1.95%)
Jul 24, 2018 20.59 20.76 20.48 20.48 529,654 +0.05(+0.24%)
Jul 23, 2018 20.98 20.98 20.39 20.43 542,375 -0.43(-2.06%)
Jul 20, 2018 20.69 21.06 20.61 20.86 677,677 +0.37(+1.81%)
Jul 19, 2018 20.60 20.79 20.42 20.49 709,855 -0.29(-1.40%)
Jul 18, 2018 20.49 20.80 20.22 20.78 1,006,829 +0.14(+0.68%)
Jul 17, 2018 20.31 20.77 20.20 20.64 598,417 +0.15(+0.73%)
Jul 16, 2018 20.43 20.54 20.06 20.49 1,735,807 -0.23(-1.11%)
Jul 13, 2018 20.53 20.85 20.45 20.72 670,462 +0.16(+0.78%)
Jul 12, 2018 20.53 20.63 20.31 20.56 609,651 +0.14(+0.69%)
Jul 11, 2018 20.69 21.04 20.29 20.42 1,242,604 -0.62(-2.95%)
Jul 10, 2018 20.95 21.21 20.92 21.04 633,460 +0.17(+0.81%)
Jul 09, 2018 20.70 20.91 20.53 20.87 1,027,580 +0.38(+1.85%)
Jul 06, 2018 19.99 20.52 19.94 20.49 1,438,500 +0.45(+2.25%)
Jul 05, 2018 20.50 20.58 20.00 20.04 1,154,241 -0.24(-1.18%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.20(+1.00%)
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.