Indicators

Ecopetrol S.A. ADR (NY: EC )

11.92 +0.05 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.660	6.693	6.489	6.590	3,841,276	-0.08(-1.23%)
May 28, 2020	6.894	6.907	6.666	6.672	1,770,026	-0.15(-2.23%)
May 27, 2020	6.824	6.831	6.565	6.824	2,209,524	+0.09(+1.41%)
May 26, 2020	6.818	6.894	6.707	6.729	1,416,349	+0.07(+1.05%)
May 22, 2020	6.558	6.672	6.451	6.660	1,003,720	-0.01(-0.19%)
May 21, 2020	6.761	6.820	6.584	6.672	922,317	-0.08(-1.13%)
May 20, 2020	6.698	6.837	6.685	6.748	1,107,284	+0.23(+3.50%)
May 19, 2020	6.742	6.767	6.476	6.520	2,840,489	-0.16(-2.37%)
May 18, 2020	6.596	6.786	6.457	6.679	4,453,131	+0.39(+6.24%)
May 15, 2020	6.204	6.429	6.185	6.286	1,556,919	+0.09(+1.43%)
May 14, 2020	6.046	6.353	5.925	6.198	1,518,761	+0.05(+0.82%)
May 13, 2020	6.527	6.527	6.065	6.147	2,517,736	-0.36(-5.54%)
May 12, 2020	6.742	6.818	6.508	6.508	1,601,340	-0.17(-2.56%)
May 11, 2020	6.679	6.767	6.622	6.679	1,704,031	-0.10(-1.49%)
May 08, 2020	6.552	6.785	6.508	6.780	1,732,420	+0.44(+6.89%)
May 07, 2020	6.305	6.514	6.273	6.343	2,197,120	+0.16(+2.66%)
May 06, 2020	6.267	6.368	6.141	6.179	1,740,300	-0.20(-3.08%)
May 05, 2020	6.558	6.698	6.299	6.375	2,253,660	+0.12(+1.92%)
May 04, 2020	5.843	6.299	5.843	6.254	1,949,534	+0.30(+4.99%)

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.