Ecopetrol S.A. ADR (NY: EC )

10.29 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.91 12.91 12.91 377,646 -0.21(-1.60%)
Dec 30, 2020 13.09 13.32 13.09 13.12 377,646 +0.03(+0.23%)
Dec 29, 2020 13.09 13.12 12.91 13.09 590,710 +0.12(+0.93%)
Dec 28, 2020 13.02 13.17 12.87 12.97 629,970 -0.01(-0.08%)
Dec 24, 2020 13.17 13.17 12.90 12.98 250,200 -0.20(-1.52%)
Dec 23, 2020 13.15 13.27 13.11 13.18 528,501 +0.17(+1.31%)
Dec 22, 2020 13.02 13.12 12.88 13.01 715,089 -0.02(-0.15%)
Dec 21, 2020 13.24 13.24 12.96 13.03 1,271,345 -0.61(-4.47%)
Dec 18, 2020 13.78 13.93 13.64 13.64 1,147,600 -0.24(-1.73%)
Dec 17, 2020 13.83 14.00 13.79 13.88 918,028 +0.13(+0.95%)
Dec 16, 2020 13.51 13.79 13.31 13.75 1,108,274 +0.27(+2.00%)
Dec 15, 2020 13.34 13.52 13.18 13.48 949,365 +0.19(+1.43%)
Dec 14, 2020 13.60 13.67 13.18 13.29 949,436 -0.11(-0.82%)
Dec 11, 2020 13.52 13.52 13.14 13.40 988,700 -0.12(-0.89%)
Dec 10, 2020 12.87 13.56 12.87 13.52 2,091,933 +0.63(+4.89%)
Dec 09, 2020 12.82 13.06 12.69 12.89 1,122,967 +0.22(+1.74%)
Dec 08, 2020 12.65 13.04 12.56 12.67 979,942 -0.03(-0.24%)
Dec 07, 2020 12.81 12.83 12.43 12.70 1,372,992 -0.16(-1.24%)
Dec 04, 2020 12.40 12.88 12.40 12.86 1,573,600 +0.60(+4.89%)
Dec 03, 2020 12.15 12.45 12.12 12.26 808,007 +0.13(+1.07%)
Dec 02, 2020 12.04 12.42 11.95 12.13 1,045,040 +0.12(+1.00%)
Dec 01, 2020 11.78 12.06 11.77 12.01 899,604 +0.49(+4.25%)
Nov 30, 2020 12.01 12.06 11.52 11.52 1,535,339 -0.53(-4.40%)
Nov 27, 2020 12.39 12.41 12.01 12.05 1,414,500 -0.48(-3.83%)
Nov 25, 2020 12.35 12.55 12.23 12.53 1,372,600 +0.14(+1.13%)
Nov 24, 2020 12.28 12.42 12.22 12.39 1,673,433 +0.26(+2.14%)
Nov 23, 2020 12.05 12.13 11.98 12.13 1,387,704 +0.26(+2.19%)
Nov 20, 2020 11.76 11.88 11.66 11.87 861,000 +0.03(+0.25%)
Nov 19, 2020 11.56 11.87 11.51 11.84 1,297,851 +0.23(+1.98%)
Nov 18, 2020 11.92 11.96 11.61 11.61 1,260,020 -0.20(-1.69%)
Nov 17, 2020 11.56 11.82 11.40 11.81 2,118,602 +0.14(+1.20%)
Nov 16, 2020 11.55 11.68 11.34 11.67 680,206 +0.68(+6.19%)
Nov 13, 2020 10.78 10.99 10.78 10.99 544,500 +0.21(+1.95%)
Nov 12, 2020 10.94 11.10 10.69 10.78 919,785 -0.29(-2.62%)
Nov 11, 2020 11.08 11.19 11.00 11.07 626,127 +0.09(+0.82%)
Nov 10, 2020 10.76 10.99 10.57 10.98 955,795 +0.38(+3.58%)
Nov 09, 2020 10.70 11.04 10.53 10.60 2,407,802 +0.80(+8.16%)
Nov 06, 2020 9.760 9.970 9.755 9.800 1,008,700 +0.00(+0.00%)
Nov 05, 2020 9.730 10.06 9.730 9.800 672,200 +0.07(+0.72%)
Nov 04, 2020 9.550 9.885 9.440 9.730 805,115 +0.19(+1.99%)
Nov 03, 2020 9.510 9.680 9.390 9.540 927,849 +0.18(+1.92%)
Nov 02, 2020 9.380 9.440 9.150 9.360 869,125 +0.11(+1.19%)
Oct 30, 2020 9.030 9.260 8.940 9.250 957,000 +0.20(+2.21%)
Oct 29, 2020 8.800 9.080 8.500 9.050 1,121,885 +0.13(+1.46%)
Oct 28, 2020 9.300 9.440 8.910 8.920 1,413,046 -0.61(-6.40%)
Oct 27, 2020 9.530 9.620 9.465 9.530 921,018 -0.04(-0.42%)
Oct 26, 2020 9.640 9.640 9.455 9.570 1,120,696 -0.21(-2.15%)
Oct 23, 2020 9.960 9.960 9.695 9.780 600,200 -0.10(-1.01%)
Oct 22, 2020 9.720 9.920 9.685 9.880 1,486,858 +0.16(+1.65%)
Oct 21, 2020 9.760 9.970 9.705 9.720 1,169,220 -0.12(-1.22%)
Oct 20, 2020 9.800 9.910 9.760 9.840 456,854 +0.13(+1.34%)
Oct 19, 2020 9.710 9.960 9.670 9.710 1,089,091 +0.05(+0.52%)
Oct 16, 2020 9.670 9.755 9.579 9.660 527,300 -0.06(-0.62%)
Oct 15, 2020 9.660 9.795 9.530 9.720 587,085 -0.09(-0.92%)
Oct 14, 2020 9.710 9.903 9.710 9.810 613,322 +0.10(+1.03%)
Oct 13, 2020 9.860 9.940 9.660 9.710 675,464 -0.21(-2.12%)
Oct 12, 2020 9.990 9.990 9.785 9.920 437,743 -0.13(-1.29%)
Oct 09, 2020 10.31 10.35 10.01 10.05 764,800 -0.13(-1.28%)
Oct 08, 2020 9.950 10.22 9.950 10.18 1,299,548 +0.26(+2.62%)
Oct 07, 2020 9.970 9.995 9.680 9.920 941,441 -0.01(-0.10%)
Oct 06, 2020 10.17 10.26 9.900 9.930 979,386 -0.09(-0.90%)
Oct 05, 2020 9.900 10.07 9.870 10.02 992,374 +0.22(+2.24%)
Oct 02, 2020 9.490 9.900 9.450 9.800 697,200 +0.11(+1.14%)
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.