Ecopetrol S.A. ADR (NY: EC )

11.08 +0.22 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.05 11.21 10.86 11.13 863,428 +0.00(+0.00%)
Jun 29, 2020 11.06 11.22 10.87 11.13 258,801 +0.14(+1.27%)
Jun 26, 2020 11.12 11.17 10.89 10.99 663,500 -0.31(-2.74%)
Jun 25, 2020 10.98 11.30 10.93 11.30 865,395 +0.27(+2.45%)
Jun 24, 2020 11.47 11.47 10.88 11.03 771,348 -0.60(-5.16%)
Jun 23, 2020 11.42 11.76 11.42 11.63 738,340 +0.42(+3.75%)
Jun 22, 2020 11.19 11.38 11.11 11.21 550,876 -0.10(-0.88%)
Jun 19, 2020 11.67 11.71 11.31 11.31 1,040,700 -0.02(-0.18%)
Jun 18, 2020 11.30 11.63 11.21 11.33 549,943 -0.12(-1.05%)
Jun 17, 2020 11.98 12.03 11.39 11.45 1,012,739 -0.50(-4.18%)
Jun 16, 2020 11.71 12.12 11.63 11.95 1,124,997 +0.75(+6.70%)
Jun 15, 2020 10.89 11.44 10.61 11.20 929,855 -0.15(-1.32%)
Jun 12, 2020 11.51 11.51 11.02 11.35 844,400 +0.36(+3.28%)
Jun 11, 2020 11.86 12.02 10.98 10.99 1,140,403 -1.58(-12.57%)
Jun 10, 2020 12.95 12.95 12.51 12.57 1,233,476 -0.52(-3.97%)
Jun 09, 2020 13.00 13.26 12.64 13.09 1,321,190 -0.39(-2.89%)
Jun 08, 2020 13.56 13.62 13.02 13.48 964,875 +0.33(+2.51%)
Jun 05, 2020 12.49 13.18 12.49 13.15 1,440,100 +1.15(+9.58%)
Jun 04, 2020 11.82 12.03 11.70 12.00 919,654 +0.07(+0.59%)
Jun 03, 2020 11.51 11.93 11.44 11.93 1,013,061 +0.64(+5.67%)
Jun 02, 2020 10.90 11.29 10.83 11.29 1,081,017 +0.52(+4.83%)
Jun 01, 2020 10.36 10.86 10.36 10.77 1,433,180 +0.36(+3.46%)
May 29, 2020 10.52 10.57 10.25 10.41 2,431,700 -0.13(-1.23%)
May 28, 2020 10.89 10.91 10.53 10.54 1,120,506 -0.24(-2.23%)
May 27, 2020 10.78 10.79 10.37 10.78 1,398,728 +0.15(+1.41%)
May 26, 2020 10.77 10.89 10.60 10.63 896,613 +0.11(+1.05%)
May 22, 2020 10.36 10.54 10.19 10.52 635,400 -0.02(-0.19%)
May 21, 2020 10.68 10.77 10.40 10.54 583,868 -0.12(-1.13%)
May 20, 2020 10.58 10.80 10.56 10.66 700,961 +0.36(+3.50%)
May 19, 2020 10.65 10.69 10.23 10.30 1,798,157 -0.25(-2.37%)
May 18, 2020 10.42 10.72 10.20 10.55 2,819,032 +0.62(+6.24%)
May 15, 2020 9.800 10.15 9.770 9.930 985,600 +0.14(+1.43%)
May 14, 2020 9.550 10.04 9.360 9.790 961,444 +0.08(+0.82%)
May 13, 2020 10.31 10.31 9.580 9.710 1,593,840 -0.57(-5.54%)
May 12, 2020 10.65 10.77 10.28 10.28 1,013,720 -0.27(-2.56%)
May 11, 2020 10.55 10.69 10.46 10.55 1,078,728 -0.16(-1.49%)
May 08, 2020 10.35 10.72 10.28 10.71 1,096,700 +0.69(+6.89%)
May 07, 2020 9.960 10.29 9.910 10.02 1,390,876 +0.26(+2.66%)
May 06, 2020 9.900 10.06 9.700 9.760 1,101,688 -0.31(-3.08%)
May 05, 2020 10.36 10.58 9.950 10.07 1,426,668 +0.19(+1.92%)
May 04, 2020 9.230 9.950 9.230 9.880 1,234,143 +0.47(+4.99%)
May 01, 2020 10.20 10.20 9.250 9.410 1,239,000 -1.04(-9.95%)
Apr 30, 2020 10.71 10.82 10.11 10.45 1,860,984 -0.18(-1.69%)
Apr 29, 2020 10.66 10.89 10.57 10.63 2,436,906 +0.36(+3.51%)
Apr 28, 2020 9.740 10.31 9.700 10.27 1,811,620 +0.53(+5.44%)
Apr 27, 2020 9.400 9.850 9.121 9.740 1,301,755 +0.23(+2.42%)
Apr 24, 2020 9.770 9.850 9.210 9.510 1,527,400 -0.33(-3.35%)
Apr 23, 2020 9.750 10.02 9.610 9.840 1,307,703 +0.37(+3.91%)
Apr 22, 2020 9.390 9.730 9.310 9.470 1,849,397 +0.47(+5.22%)
Apr 21, 2020 9.260 9.300 8.700 9.000 1,952,513 -1.51(-14.37%)
Apr 20, 2020 10.29 10.98 10.02 10.51 1,754,163 -0.42(-3.84%)
Apr 17, 2020 10.66 11.01 10.52 10.93 1,353,600 +0.32(+3.02%)
Apr 16, 2020 10.68 10.90 10.40 10.61 1,048,938 -0.10(-0.93%)
Apr 15, 2020 10.78 10.85 10.24 10.71 910,791 -0.72(-6.30%)
Apr 14, 2020 11.54 11.72 11.33 11.43 1,167,365 -0.14(-1.21%)
Apr 13, 2020 12.24 12.33 11.51 11.57 1,783,270 -0.35(-2.94%)
Apr 09, 2020 12.59 12.67 11.32 11.92 1,345,400 -0.09(-0.75%)
Apr 08, 2020 11.51 12.11 11.30 12.01 1,422,237 +0.68(+6.00%)
Apr 07, 2020 11.90 12.17 11.24 11.33 1,128,841 +0.10(+0.89%)
Apr 06, 2020 11.43 11.50 10.95 11.23 1,091,787 +0.07(+0.63%)
Apr 03, 2020 10.50 11.31 10.38 11.16 2,141,500 +0.92(+8.98%)
Apr 02, 2020 9.440 10.72 9.250 10.24 1,871,645 +1.23(+13.65%)
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.