Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.14 -0.03 (-0.22%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 9.606 9.648 9.473 9.484 747,812 -0.07(-0.72%)
Jul 30, 2019 9.611 9.616 9.510 9.553 1,036,934 -0.07(-0.77%)
Jul 29, 2019 9.717 9.717 9.526 9.627 989,532 -0.12(-1.25%)
Jul 26, 2019 9.865 9.865 9.696 9.748 721,628 -0.09(-0.91%)
Jul 25, 2019 9.965 9.965 9.770 9.838 823,000 -0.06(-0.64%)
Jul 24, 2019 9.986 10.06 9.894 9.902 610,406 -0.10(-0.95%)
Jul 23, 2019 10.09 10.09 9.928 9.997 594,606 -0.07(-0.74%)
Jul 22, 2019 10.01 10.15 10.01 10.07 778,356 +0.05(+0.53%)
Jul 19, 2019 9.865 10.03 9.838 10.02 562,631 +0.16(+1.66%)
Jul 18, 2019 9.981 10.04 9.770 9.854 1,550,065 -0.13(-1.32%)
Jul 17, 2019 10.03 10.03 9.875 9.986 2,285,252 +0.01(+0.05%)
Jul 16, 2019 10.05 10.07 9.928 9.981 1,202,141 -0.07(-0.68%)
Jul 15, 2019 10.18 10.24 10.03 10.05 1,214,630 -0.07(-0.73%)
Jul 12, 2019 10.20 10.20 10.06 10.12 635,607 -0.02(-0.16%)
Jul 11, 2019 10.16 10.26 10.06 10.14 1,385,703 -0.01(-0.05%)
Jul 10, 2019 10.01 10.19 10.01 10.15 1,521,226 +0.25(+2.51%)
Jul 09, 2019 9.886 9.897 9.764 9.897 446,762 +0.02(+0.16%)
Jul 08, 2019 9.875 9.971 9.849 9.881 596,013 -0.04(-0.43%)
Jul 05, 2019 9.669 9.944 9.669 9.923 732,026 +0.23(+2.40%)
Jul 03, 2019 9.584 9.711 9.579 9.690 473,397 +0.12(+1.22%)
Jul 02, 2019 9.844 9.844 9.521 9.574 1,648,682 -0.33(-3.31%)
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.