Skip to main content

Ecopetrol S.A. ADR (NY: EC )

9.130 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 11.23 11.23 10.88 10.88 1,753,186 -0.42(-3.73%)
Apr 29, 2024 11.15 11.31 11.12 11.30 1,583,577 +0.20(+1.77%)
Apr 26, 2024 10.91 11.11 10.91 11.10 1,423,811 +0.20(+1.80%)
Apr 25, 2024 10.96 10.98 10.85 10.90 1,202,996 -0.05(-0.43%)
Apr 24, 2024 10.92 10.98 10.86 10.95 1,050,432 -0.04(-0.34%)
Apr 23, 2024 10.82 11.04 10.80 10.99 1,070,657 +0.15(+1.38%)
Apr 22, 2024 10.73 10.88 10.62 10.84 1,256,856 +0.06(+0.52%)
Apr 19, 2024 10.65 10.87 10.59 10.78 1,488,874 +0.16(+1.50%)
Apr 18, 2024 10.83 10.90 10.57 10.62 1,405,682 -0.10(-0.96%)
Apr 17, 2024 10.75 10.97 10.68 10.73 1,254,358 -0.05(-0.44%)
Apr 16, 2024 10.74 10.85 10.65 10.77 1,468,650 -0.03(-0.26%)
Apr 15, 2024 11.05 11.06 10.76 10.80 2,326,163 -0.16(-1.45%)
Apr 12, 2024 11.32 11.43 10.96 10.96 2,947,190 -0.35(-3.07%)
Apr 11, 2024 11.24 11.39 11.10 11.31 3,190,468 +0.22(+1.94%)
Apr 10, 2024 11.34 11.52 11.06 11.09 4,189,814 -0.24(-2.15%)
Apr 09, 2024 11.34 11.52 11.27 11.34 1,686,050 +0.06(+0.50%)
Apr 08, 2024 11.43 11.55 11.24 11.28 1,802,101 -0.10(-0.90%)
Apr 05, 2024 11.22 11.50 11.15 11.38 2,308,322 +0.02(+0.16%)
Apr 04, 2024 11.32 11.52 11.05 11.36 4,470,675 +0.04(+0.33%)
Apr 03, 2024 11.25 11.34 11.12 11.33 4,670,912 +0.17(+1.50%)
Apr 02, 2024 10.74 11.16 10.73 11.16 4,719,245 +0.52(+4.87%)
Apr 01, 2024 10.56 10.66 10.37 10.64 4,227,057 +0.24(+2.28%)
Mar 28, 2024 10.06 10.43 10.05 10.40 4,566,441 +0.45(+4.50%)
Mar 27, 2024 9.666 9.987 9.639 9.956 2,079,233 +0.31(+3.19%)
Mar 26, 2024 9.710 9.798 9.552 9.648 2,112,347 -0.04(-0.45%)
Mar 25, 2024 9.596 9.771 9.596 9.692 1,924,501 +0.19(+2.04%)
Mar 22, 2024 9.657 9.657 9.371 9.499 2,356,264 -0.08(-0.83%)
Mar 21, 2024 9.683 9.707 9.560 9.578 1,161,362 -0.11(-1.09%)
Mar 20, 2024 9.481 9.699 9.446 9.683 1,827,513 +0.14(+1.47%)
Mar 19, 2024 9.464 9.639 9.455 9.543 1,670,137 +0.05(+0.56%)
Mar 18, 2024 9.727 9.771 9.455 9.490 2,432,089 -0.20(-2.09%)
Mar 15, 2024 9.464 9.736 9.455 9.692 4,334,696 +0.23(+2.41%)
Mar 14, 2024 9.402 9.481 9.288 9.464 1,968,214 +0.11(+1.13%)
Mar 13, 2024 9.376 9.508 9.350 9.358 1,477,724 +0.05(+0.57%)
Mar 12, 2024 9.244 9.345 9.160 9.306 1,411,237 +0.05(+0.57%)
Mar 11, 2024 9.200 9.279 9.042 9.253 2,210,654 +0.01(+0.10%)
Mar 08, 2024 9.288 9.350 9.183 9.244 2,838,272 -0.10(-1.03%)
Mar 07, 2024 9.350 9.481 9.297 9.341 1,663,004 +0.02(+0.19%)
Mar 06, 2024 9.446 9.525 9.314 9.323 1,714,099 +0.01(+0.09%)
Mar 05, 2024 9.385 9.499 9.262 9.314 2,741,846 -0.15(-1.58%)
Mar 04, 2024 9.806 9.806 9.402 9.464 6,162,330 -0.52(-5.19%)
Mar 01, 2024 10.19 10.25 9.815 9.982 6,321,706 -0.30(-2.91%)
Feb 29, 2024 10.38 10.42 10.28 10.28 1,726,921 -0.04(-0.43%)
Feb 28, 2024 10.53 10.66 10.30 10.32 2,060,997 -0.20(-1.92%)
Feb 27, 2024 10.50 10.61 10.46 10.53 1,476,700 +0.09(+0.84%)
Feb 26, 2024 10.37 10.45 10.31 10.44 1,310,645 +0.07(+0.68%)
Feb 23, 2024 10.41 10.41 10.29 10.37 1,319,075 -0.12(-1.17%)
Feb 22, 2024 10.42 10.54 10.36 10.49 2,446,954 +0.03(+0.25%)
Feb 21, 2024 10.27 10.47 10.24 10.47 1,883,184 +0.25(+2.50%)
Feb 20, 2024 10.41 10.48 10.17 10.21 2,521,200 -0.21(-2.02%)
Feb 16, 2024 10.39 10.44 10.31 10.42 1,795,163 +0.03(+0.25%)
Feb 15, 2024 10.23 10.45 10.18 10.40 1,908,863 +0.15(+1.46%)
Feb 14, 2024 10.31 10.38 10.21 10.25 1,038,767 +0.01(+0.09%)
Feb 13, 2024 10.40 10.44 10.17 10.24 1,613,612 -0.22(-2.10%)
Feb 12, 2024 10.47 10.54 10.43 10.46 1,527,934 +0.03(+0.25%)
Feb 09, 2024 10.47 10.51 10.35 10.43 1,293,039 -0.04(-0.34%)
Feb 08, 2024 10.54 10.62 10.40 10.47 1,637,430 -0.06(-0.58%)
Feb 07, 2024 10.46 10.54 10.39 10.53 1,227,142 +0.07(+0.67%)
Feb 06, 2024 10.36 10.47 10.31 10.46 1,812,479 +0.16(+1.54%)
Feb 05, 2024 10.33 10.39 10.15 10.30 1,722,122 -0.06(-0.59%)
Feb 02, 2024 10.55 10.55 10.33 10.36 1,950,176 -0.27(-2.56%)
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.