Ecopetrol S.A. ADR (NY: EC )

9.300 +0.030 (+0.32%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.163 9.257 8.650 8.941 2,175,092 -0.15(-1.69%)
Apr 29, 2020 9.121 9.317 9.044 9.095 2,848,222 +0.31(+3.51%)
Apr 28, 2020 8.333 8.825 8.299 8.787 2,117,396 +0.45(+5.44%)
Apr 27, 2020 8.043 8.428 7.804 8.333 1,521,473 +0.20(+2.42%)
Apr 24, 2020 8.359 8.428 7.880 8.137 1,785,204 -0.28(-3.35%)
Apr 23, 2020 8.342 8.573 8.222 8.419 1,528,425 +0.32(+3.91%)
Apr 22, 2020 8.034 8.325 7.966 8.102 2,161,550 +0.40(+5.22%)
Apr 21, 2020 7.923 7.957 7.444 7.700 2,282,070 -0.53(-6.47%)
Apr 20, 2020 8.060 8.601 7.849 8.233 2,239,407 -0.33(-3.84%)
Apr 17, 2020 8.350 8.624 8.240 8.562 1,728,038 +0.25(+3.02%)
Apr 16, 2020 8.366 8.538 8.146 8.311 1,339,099 -0.08(-0.93%)
Apr 15, 2020 8.444 8.499 8.021 8.389 1,162,738 -0.56(-6.30%)
Apr 14, 2020 9.039 9.180 8.875 8.953 1,490,286 -0.11(-1.21%)
Apr 13, 2020 9.588 9.658 9.016 9.063 2,276,566 -0.27(-2.94%)
Apr 09, 2020 9.862 9.925 8.867 9.337 1,717,570 -0.07(-0.75%)
Apr 08, 2020 9.016 9.486 8.855 9.408 1,815,662 +0.53(+6.00%)
Apr 07, 2020 9.321 9.533 8.804 8.875 1,441,105 +0.08(+0.89%)
Apr 06, 2020 8.953 9.008 8.577 8.797 1,393,801 +0.05(+0.63%)
Apr 03, 2020 8.225 8.859 8.131 8.742 2,733,891 +0.72(+8.98%)
Apr 02, 2020 7.394 8.397 7.246 8.021 2,389,387 +0.96(+13.65%)
Apr 01, 2020 7.246 7.269 6.901 7.058 2,257,253 -0.39(-5.26%)
Mar 31, 2020 7.371 7.692 7.363 7.449 3,193,248 +0.32(+4.51%)
Mar 30, 2020 7.160 7.214 6.517 7.128 1,691,434 -0.09(-1.30%)
Mar 27, 2020 7.528 7.528 6.666 7.222 3,720,211 -0.67(-8.53%)
Mar 26, 2020 6.925 7.990 6.925 7.896 2,883,331 +1.03(+14.94%)
Mar 25, 2020 6.220 7.113 6.220 6.870 3,452,386 +0.77(+12.58%)
Mar 24, 2020 6.000 6.509 6.000 6.102 2,278,735 +0.49(+8.80%)
Mar 23, 2020 5.648 5.875 5.342 5.609 1,326,812 -0.02(-0.42%)
Mar 20, 2020 5.773 6.376 5.569 5.632 1,599,738 +0.16(+2.86%)
Mar 19, 2020 5.264 5.687 5.123 5.475 1,644,980 +0.24(+4.64%)
Mar 18, 2020 5.953 5.965 4.919 5.233 2,041,724 -1.03(-16.40%)
Mar 17, 2020 6.635 6.737 6.165 6.259 2,122,538 -0.22(-3.39%)
Mar 16, 2020 7.050 7.535 6.357 6.478 2,190,850 -2.01(-23.64%)
Mar 13, 2020 8.209 8.554 7.645 8.483 2,151,878 +0.89(+11.76%)
Mar 12, 2020 8.256 8.397 7.434 7.590 2,485,200 -1.32(-14.78%)
Mar 11, 2020 9.549 9.713 8.765 8.906 1,320,361 -0.98(-9.90%)
Mar 10, 2020 10.09 10.41 9.400 9.885 3,024,660 +0.34(+3.53%)
Mar 09, 2020 10.57 11.01 9.243 9.549 2,567,956 -3.31(-25.72%)
Mar 06, 2020 13.66 13.68 12.83 12.85 2,851,468 -1.20(-8.53%)
Mar 05, 2020 13.93 14.21 13.88 14.05 2,046,878 -0.14(-0.99%)
Mar 04, 2020 13.96 14.36 13.89 14.19 1,423,709 +0.49(+3.60%)
Mar 03, 2020 14.01 14.32 13.47 13.70 1,848,291 -0.24(-1.74%)
Mar 02, 2020 13.95 14.15 13.77 13.94 1,872,792 +0.12(+0.85%)
Feb 28, 2020 13.47 13.86 13.19 13.83 1,998,555 -0.11(-0.79%)
Feb 27, 2020 14.47 14.49 13.54 13.94 2,980,527 -0.85(-5.72%)
Feb 26, 2020 15.09 15.29 14.76 14.78 1,890,665 -0.20(-1.36%)
Feb 25, 2020 15.20 15.29 14.97 14.98 1,629,874 -0.20(-1.34%)
Feb 24, 2020 15.38 15.47 15.01 15.19 944,477 -0.63(-4.01%)
Feb 21, 2020 15.69 15.88 15.53 15.82 865,040 +0.03(+0.20%)
Feb 20, 2020 16.06 16.09 15.79 15.79 1,263,568 -0.17(-1.08%)
Feb 19, 2020 15.56 15.98 15.53 15.96 1,949,708 +0.53(+3.45%)
Feb 18, 2020 15.18 15.45 15.18 15.43 1,047,194 +0.13(+0.87%)
Feb 14, 2020 15.60 15.67 15.27 15.30 909,594 -0.22(-1.41%)
Feb 13, 2020 15.53 15.61 15.41 15.52 885,127 -0.07(-0.45%)
Feb 12, 2020 15.22 15.63 15.21 15.59 1,075,275 +0.54(+3.59%)
Feb 11, 2020 14.77 15.06 14.65 15.05 700,096 +0.43(+2.95%)
Feb 10, 2020 14.64 14.64 14.51 14.62 600,093 -0.06(-0.43%)
Feb 07, 2020 14.68 14.77 14.62 14.68 737,888 -0.07(-0.48%)
Feb 06, 2020 14.88 14.88 14.64 14.75 1,096,719 -0.10(-0.69%)
Feb 05, 2020 15.01 15.12 14.84 14.85 853,152 +0.08(+0.53%)
Feb 04, 2020 14.73 14.98 14.71 14.77 665,644 +0.27(+1.89%)
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.