Ecopetrol S.A. ADR (NY: EC )

11.03 +0.21 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.20 17.70 16.84 17.65 1,565,500 -0.14(-0.79%)
Feb 27, 2020 18.47 18.50 17.29 17.79 2,334,694 -1.08(-5.72%)
Feb 26, 2020 19.26 19.52 18.84 18.87 1,480,988 -0.26(-1.36%)
Feb 25, 2020 19.40 19.52 19.11 19.13 1,276,706 -0.26(-1.34%)
Feb 24, 2020 19.64 19.75 19.16 19.39 739,824 -0.81(-4.01%)
Feb 21, 2020 20.03 20.27 19.83 20.20 677,600 +0.04(+0.20%)
Feb 20, 2020 20.50 20.54 20.16 20.16 989,773 -0.22(-1.08%)
Feb 19, 2020 19.87 20.40 19.82 20.38 1,527,237 +0.68(+3.45%)
Feb 18, 2020 19.38 19.72 19.38 19.70 820,284 +0.17(+0.87%)
Feb 14, 2020 19.92 20.00 19.50 19.53 712,500 -0.28(-1.41%)
Feb 13, 2020 19.83 19.93 19.68 19.81 693,334 -0.09(-0.45%)
Feb 12, 2020 19.43 19.95 19.42 19.90 842,280 +0.69(+3.59%)
Feb 11, 2020 18.86 19.23 18.70 19.21 548,397 +0.55(+2.95%)
Feb 10, 2020 18.69 18.69 18.52 18.66 470,063 -0.08(-0.43%)
Feb 07, 2020 18.74 18.86 18.66 18.74 578,000 -0.09(-0.48%)
Feb 06, 2020 19.00 19.00 18.69 18.83 859,078 -0.13(-0.69%)
Feb 05, 2020 19.16 19.30 18.94 18.96 668,288 +0.10(+0.53%)
Feb 04, 2020 18.81 19.12 18.78 18.86 521,410 +0.35(+1.89%)
Feb 03, 2020 18.53 18.57 18.33 18.51 743,854 +0.01(+0.05%)
Jan 31, 2020 18.50 18.63 18.30 18.50 1,082,400 -0.21(-1.12%)
Jan 30, 2020 18.50 18.73 18.39 18.71 775,694 -0.02(-0.11%)
Jan 29, 2020 18.96 18.96 18.71 18.73 631,223 -0.11(-0.58%)
Jan 28, 2020 18.88 18.97 18.80 18.84 858,103 +0.08(+0.43%)
Jan 27, 2020 19.14 19.14 18.74 18.76 901,098 -0.74(-3.79%)
Jan 24, 2020 19.62 19.62 19.46 19.50 472,800 -0.12(-0.61%)
Jan 23, 2020 19.80 19.85 19.50 19.62 498,443 -0.35(-1.75%)
Jan 22, 2020 20.09 20.13 19.96 19.97 488,041 -0.08(-0.40%)
Jan 21, 2020 20.24 20.29 19.98 20.05 266,646 -0.32(-1.57%)
Jan 17, 2020 20.45 20.55 20.25 20.37 383,200 -0.04(-0.20%)
Jan 16, 2020 20.57 20.61 20.37 20.41 514,934 -0.05(-0.24%)
Jan 15, 2020 20.56 20.68 20.42 20.46 413,147 -0.14(-0.68%)
Jan 14, 2020 20.95 20.95 20.48 20.60 385,915 -0.35(-1.67%)
Jan 13, 2020 20.71 20.95 20.56 20.95 460,461 +0.24(+1.16%)
Jan 10, 2020 20.52 20.77 20.44 20.71 518,800 +0.26(+1.27%)
Jan 09, 2020 20.37 20.46 20.21 20.45 356,192 +0.11(+0.54%)
Jan 08, 2020 20.26 20.54 20.20 20.34 1,498,228 -0.16(-0.78%)
Jan 07, 2020 20.32 20.58 20.27 20.50 559,220 +0.10(+0.49%)
Jan 06, 2020 20.50 20.53 20.28 20.40 397,235 -0.08(-0.39%)
Jan 03, 2020 20.59 20.70 20.36 20.48 682,700 +0.17(+0.84%)
Jan 02, 2020 20.15 20.41 20.15 20.31 264,878 +0.35(+1.75%)
Dec 31, 2019 20.25 20.25 19.84 19.96 343,800 -0.31(-1.53%)
Dec 30, 2019 20.24 20.48 20.07 20.27 278,511 +0.05(+0.25%)
Dec 27, 2019 20.43 20.47 20.17 20.22 355,400 -0.05(-0.25%)
Dec 26, 2019 20.28 20.47 20.13 20.27 311,727 -0.43(-2.08%)
Dec 24, 2019 20.69 20.81 20.65 20.70 169,900 +0.11(+0.53%)
Dec 23, 2019 20.27 20.61 20.12 20.59 376,575 +0.40(+1.98%)
Dec 20, 2019 20.18 20.25 20.09 20.19 872,800 +0.09(+0.45%)
Dec 19, 2019 20.06 20.29 20.05 20.10 520,490 +0.32(+1.62%)
Dec 18, 2019 19.88 19.92 19.76 19.78 701,327 -0.10(-0.50%)
Dec 17, 2019 19.85 19.98 19.76 19.88 395,147 +0.05(+0.25%)
Dec 16, 2019 19.70 19.86 19.66 19.83 418,085 +0.29(+1.48%)
Dec 13, 2019 19.65 19.90 19.54 19.54 337,300 -0.05(-0.26%)
Dec 12, 2019 19.40 19.67 19.40 19.59 270,118 +0.23(+1.19%)
Dec 11, 2019 19.15 19.37 19.15 19.36 513,507 +0.24(+1.26%)
Dec 10, 2019 19.26 19.27 19.06 19.12 446,941 -0.11(-0.57%)
Dec 09, 2019 19.10 19.37 19.05 19.23 232,190 -0.01(-0.05%)
Dec 06, 2019 18.88 19.50 18.88 19.24 535,700 +0.40(+2.12%)
Dec 05, 2019 19.18 19.24 18.75 18.84 703,784 -0.28(-1.46%)
Dec 04, 2019 18.52 19.16 18.48 19.12 1,284,500 +0.88(+4.82%)
Dec 03, 2019 18.10 18.37 18.05 18.24 581,478 -0.01(-0.05%)
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.