Ecopetrol S.A. ADR (NY: EC )

12.79 USD -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.17 17.28 16.98 17.03 426,195 -0.21(-1.22%)
Sep 27, 2019 17.17 17.44 17.04 17.24 263,500 -0.05(-0.29%)
Sep 26, 2019 17.07 17.45 17.07 17.29 484,259 +0.09(+0.52%)
Sep 25, 2019 17.14 17.26 16.81 17.20 524,009 -0.07(-0.41%)
Sep 24, 2019 17.37 17.37 17.17 17.27 346,405 -0.19(-1.09%)
Sep 23, 2019 17.40 17.55 17.32 17.46 260,158 -0.11(-0.63%)
Sep 20, 2019 17.69 17.69 17.41 17.57 432,200 -0.04(-0.23%)
Sep 19, 2019 17.82 17.89 17.61 17.61 450,510 -0.08(-0.45%)
Sep 18, 2019 17.66 17.93 17.59 17.69 718,229 -0.08(-0.45%)
Sep 17, 2019 17.95 18.07 17.55 17.77 1,423,898 -0.20(-1.11%)
Sep 16, 2019 17.69 18.20 17.61 17.97 1,775,444 +0.78(+4.54%)
Sep 13, 2019 17.63 17.66 17.18 17.19 359,300 -0.27(-1.55%)
Sep 12, 2019 16.92 17.57 16.65 17.46 675,033 +0.37(+2.17%)
Sep 11, 2019 17.32 17.38 16.78 17.09 643,257 -0.08(-0.47%)
Sep 10, 2019 17.06 17.43 16.98 17.17 554,604 +0.22(+1.30%)
Sep 09, 2019 16.95 17.20 16.79 16.95 409,241 +0.17(+1.01%)
Sep 06, 2019 16.45 16.83 15.80 16.78 467,800 +0.24(+1.45%)
Sep 05, 2019 16.29 16.69 16.29 16.54 759,437 +0.41(+2.54%)
Sep 04, 2019 15.98 16.21 15.91 16.13 756,667 +0.41(+2.61%)
Sep 03, 2019 15.45 15.80 15.38 15.72 398,034 -0.07(-0.44%)
Aug 30, 2019 15.59 15.81 15.48 15.79 845,200 +0.22(+1.41%)
Aug 29, 2019 15.45 15.64 15.21 15.57 1,075,652 +0.28(+1.83%)
Aug 28, 2019 15.38 15.46 15.26 15.29 922,402 -0.01(-0.07%)
Aug 27, 2019 15.63 15.80 15.21 15.30 600,365 -0.19(-1.23%)
Aug 26, 2019 15.48 15.59 15.34 15.49 339,870 +0.20(+1.31%)
Aug 23, 2019 15.66 15.85 15.25 15.29 679,800 -0.57(-3.59%)
Aug 22, 2019 16.31 16.31 15.62 15.86 733,689 -0.39(-2.40%)
Aug 21, 2019 16.24 16.46 16.12 16.25 868,152 +0.24(+1.50%)
Aug 20, 2019 16.06 16.14 15.79 16.01 631,519 -0.10(-0.62%)
Aug 19, 2019 16.34 16.52 16.09 16.11 354,631 +0.12(+0.75%)
Aug 16, 2019 15.74 16.05 15.65 15.99 590,400 +0.28(+1.78%)
Aug 15, 2019 15.84 15.90 15.61 15.71 642,361 -0.16(-1.01%)
Aug 14, 2019 16.25 16.35 15.87 15.87 753,773 -0.82(-4.91%)
Aug 13, 2019 16.01 17.43 16.01 16.69 826,698 +0.33(+2.02%)
Aug 12, 2019 16.61 16.61 16.16 16.36 617,444 -0.33(-1.98%)
Aug 09, 2019 16.90 17.01 16.65 16.69 600,100 -0.18(-1.07%)
Aug 08, 2019 16.43 16.89 16.33 16.87 501,377 +0.58(+3.56%)
Aug 07, 2019 16.23 16.40 16.04 16.29 770,220 -0.35(-2.10%)
Aug 06, 2019 16.61 16.75 16.45 16.64 679,198 +0.15(+0.91%)
Aug 05, 2019 16.85 17.00 16.35 16.49 783,093 -0.70(-4.07%)
Aug 02, 2019 17.52 17.59 17.17 17.19 679,100 -0.30(-1.72%)
Aug 01, 2019 17.51 17.96 17.27 17.49 858,192 -0.44(-2.45%)
Jul 31, 2019 18.16 18.24 17.91 17.93 395,550 -0.13(-0.72%)
Jul 30, 2019 18.17 18.18 17.98 18.06 548,479 -0.14(-0.77%)
Jul 29, 2019 18.37 18.37 18.01 18.20 523,406 -0.23(-1.25%)
Jul 26, 2019 18.65 18.65 18.33 18.43 381,700 -0.17(-0.91%)
Jul 25, 2019 18.84 18.84 18.47 18.60 435,320 -0.12(-0.64%)
Jul 24, 2019 18.88 19.01 18.70 18.72 322,870 -0.18(-0.95%)
Jul 23, 2019 19.07 19.07 18.77 18.90 314,513 -0.14(-0.74%)
Jul 22, 2019 18.93 19.19 18.93 19.04 411,706 +0.10(+0.53%)
Jul 19, 2019 18.65 18.97 18.60 18.94 297,600 +0.31(+1.66%)
Jul 18, 2019 18.87 18.99 18.47 18.63 819,896 -0.25(-1.32%)
Jul 17, 2019 18.96 18.96 18.67 18.88 1,208,768 +0.01(+0.05%)
Jul 16, 2019 19.00 19.04 18.77 18.87 635,864 -0.13(-0.68%)
Jul 15, 2019 19.25 19.36 18.97 19.00 642,470 -0.14(-0.73%)
Jul 12, 2019 19.28 19.28 19.01 19.14 336,200 -0.03(-0.16%)
Jul 11, 2019 19.20 19.40 19.02 19.17 732,958 -0.01(-0.05%)
Jul 10, 2019 18.93 19.27 18.93 19.18 804,642 +0.47(+2.51%)
Jul 09, 2019 18.69 18.71 18.46 18.71 236,312 +0.03(+0.16%)
Jul 08, 2019 18.67 18.85 18.62 18.68 315,257 -0.08(-0.43%)
Jul 05, 2019 18.28 18.80 18.28 18.76 387,200 +0.44(+2.40%)
Jul 03, 2019 18.12 18.36 18.11 18.32 250,400 +0.22(+1.22%)
Jul 02, 2019 18.61 18.61 18.00 18.10 872,059 -0.62(-3.31%)
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.