Ecopetrol S.A. ADR (NY: EC )

11.28 -0.68 (-5.69%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.25 19.76 19.25 19.60 1,794,419 +0.23(+1.20%)
Sep 27, 2018 19.22 19.48 19.22 19.36 892,009 +0.28(+1.49%)
Sep 26, 2018 19.02 19.36 18.77 19.08 1,235,238 -0.07(-0.38%)
Sep 25, 2018 19.07 19.45 19.02 19.15 1,397,638 +0.23(+1.19%)
Sep 24, 2018 18.28 19.06 18.27 18.93 2,303,250 +0.90(+4.96%)
Sep 21, 2018 18.27 18.50 17.97 18.03 2,252,987 -0.02(-0.12%)
Sep 20, 2018 18.51 18.57 17.95 18.05 1,756,934 -0.36(-1.94%)
Sep 19, 2018 18.92 19.02 18.27 18.41 1,682,571 -0.56(-2.95%)
Sep 18, 2018 18.99 19.41 18.93 18.97 1,703,228 +0.20(+1.09%)
Sep 17, 2018 18.30 18.91 18.21 18.77 1,467,743 +0.47(+2.54%)
Sep 14, 2018 18.17 18.56 18.12 18.30 1,098,391 +0.19(+1.04%)
Sep 13, 2018 18.39 18.63 17.76 18.11 2,397,627 -0.21(-1.15%)
Sep 12, 2018 16.57 18.40 16.57 18.32 5,711,228 +1.94(+11.81%)
Sep 11, 2018 16.01 16.40 15.97 16.39 1,599,574 +0.33(+2.04%)
Sep 10, 2018 16.32 16.42 16.04 16.06 1,201,296 -0.18(-1.12%)
Sep 07, 2018 15.94 16.36 15.88 16.24 1,523,428 +0.23(+1.41%)
Sep 06, 2018 16.05 16.23 15.89 16.02 1,039,754 -0.03(-0.18%)
Sep 05, 2018 16.16 16.17 15.88 16.05 1,345,016 -0.26(-1.61%)
Sep 04, 2018 16.56 16.56 16.16 16.31 2,011,846 -0.14(-0.84%)
Aug 31, 2018 16.45 16.45 16.45 0 -0.05(-0.31%)
Aug 30, 2018 16.38 16.53 16.28 16.50 891,046 +0.05(+0.31%)
Aug 29, 2018 16.30 16.51 16.19 16.45 986,521 +0.21(+1.30%)
Aug 28, 2018 16.39 16.47 16.18 16.23 894,347 -0.13(-0.80%)
Aug 27, 2018 16.21 16.39 16.15 16.37 722,482 +0.28(+1.76%)
Aug 24, 2018 15.93 16.28 15.93 16.08 1,178,369 +0.34(+2.17%)
Aug 23, 2018 15.74 15.80 15.62 15.74 762,390 -0.11(-0.69%)
Aug 22, 2018 15.51 15.86 15.51 15.85 892,808 +0.52(+3.37%)
Aug 21, 2018 15.26 15.49 15.15 15.33 1,494,642 +0.22(+1.44%)
Aug 20, 2018 14.96 15.22 14.95 15.11 707,009 +0.20(+1.37%)
Aug 17, 2018 14.82 14.94 14.74 14.91 955,612 +0.16(+1.09%)
Aug 16, 2018 14.37 14.82 14.37 14.75 1,220,118 +0.47(+3.31%)
Aug 15, 2018 15.08 15.08 14.23 14.28 2,501,877 -0.71(-4.76%)
Aug 14, 2018 14.88 15.11 14.88 14.99 1,064,521 +0.13(+0.88%)
Aug 13, 2018 15.17 15.25 14.81 14.86 1,384,658 -0.35(-2.30%)
Aug 10, 2018 14.95 15.28 14.82 15.21 975,950 +0.16(+1.06%)
Aug 09, 2018 15.30 15.45 14.87 15.05 2,284,217 -0.28(-1.80%)
Aug 08, 2018 15.73 15.78 15.30 15.33 1,684,268 -0.60(-3.75%)
Aug 07, 2018 15.93 16.02 15.86 15.92 854,209 +0.20(+1.30%)
Aug 06, 2018 15.54 15.75 15.49 15.72 1,110,206 +0.20(+1.31%)
Aug 03, 2018 15.76 15.95 15.42 15.51 1,621,133 -0.26(-1.66%)
Aug 02, 2018 15.54 15.81 15.48 15.78 1,188,888 +0.08(+0.51%)
Aug 01, 2018 15.54 15.70 15.29 15.70 1,044,378 +0.15(+0.94%)
Jul 31, 2018 15.65 15.77 15.31 15.55 1,063,363 -0.04(-0.23%)
Jul 30, 2018 15.19 15.70 15.19 15.59 1,572,700 +0.54(+3.58%)
Jul 27, 2018 15.13 15.35 15.01 15.05 912,188 -0.12(-0.82%)
Jul 26, 2018 15.13 15.19 15.02 15.17 762,012 -0.02(-0.14%)
Jul 25, 2018 15.03 15.19 14.92 15.19 1,014,150 +0.29(+1.95%)
Jul 24, 2018 14.98 15.11 14.90 14.90 727,846 +0.04(+0.24%)
Jul 23, 2018 15.27 15.27 14.84 14.87 745,327 -0.31(-2.06%)
Jul 20, 2018 15.06 15.33 15.00 15.18 931,258 +0.27(+1.81%)
Jul 19, 2018 14.99 15.13 14.86 14.91 975,476 -0.21(-1.40%)
Jul 18, 2018 14.91 15.13 14.71 15.12 1,383,575 +0.10(+0.68%)
Jul 17, 2018 14.78 15.11 14.70 15.02 822,339 +0.11(+0.73%)
Jul 16, 2018 14.87 14.95 14.60 14.91 2,385,331 -0.17(-1.11%)
Jul 13, 2018 14.94 15.17 14.88 15.08 921,343 +0.12(+0.78%)
Jul 12, 2018 14.94 15.01 14.78 14.96 837,777 +0.10(+0.69%)
Jul 11, 2018 15.06 15.31 14.77 14.86 1,707,575 -0.45(-2.95%)
Jul 10, 2018 15.25 15.43 15.23 15.31 870,495 +0.12(+0.81%)
Jul 09, 2018 15.06 15.22 14.94 15.19 1,412,091 +0.28(+1.85%)
Jul 06, 2018 14.55 14.93 14.51 14.91 1,976,774 +0.33(+2.25%)
Jul 05, 2018 14.92 14.98 14.56 14.58 1,586,148 -0.17(-1.18%)
Jul 03, 2018 14.76 14.76 14.76 0 +0.15(+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.