Skip to main content

Ecopetrol S.A. ADR (NY: EC )

9.160 -0.130 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.680 7.807 7.674 7.771 991,882 +0.07(+0.87%)
Mar 30, 2021 7.789 7.811 7.656 7.704 1,349,682 -0.08(-1.09%)
Mar 29, 2021 7.771 7.814 7.692 7.789 1,321,248 -0.02(-0.23%)
Mar 26, 2021 7.832 7.871 7.698 7.807 1,857,565 +0.11(+1.42%)
Mar 25, 2021 7.723 7.723 7.541 7.698 1,851,878 -0.12(-1.47%)
Mar 24, 2021 7.826 7.965 7.801 7.814 1,799,540 +0.14(+1.82%)
Mar 23, 2021 7.953 7.971 7.644 7.674 2,482,413 -0.42(-5.24%)
Mar 22, 2021 8.086 8.168 7.983 8.098 917,092 -0.01(-0.07%)
Mar 19, 2021 7.947 8.238 7.947 8.104 3,587,113 +0.17(+2.14%)
Mar 18, 2021 8.292 8.302 7.923 7.935 2,969,661 -0.47(-5.62%)
Mar 17, 2021 8.359 8.432 8.262 8.408 1,567,184 +0.03(+0.36%)
Mar 16, 2021 8.395 8.488 8.359 8.377 2,007,361 -0.13(-1.50%)
Mar 15, 2021 8.214 8.511 8.086 8.505 3,457,301 +0.46(+5.73%)
Mar 12, 2021 8.098 8.111 7.998 8.044 1,504,693 -0.09(-1.12%)
Mar 11, 2021 8.153 8.280 8.098 8.135 1,820,372 +0.03(+0.37%)
Mar 10, 2021 7.929 8.147 7.850 8.104 1,647,653 +0.24(+3.08%)
Mar 09, 2021 7.898 7.977 7.774 7.862 2,054,589 -0.04(-0.46%)
Mar 08, 2021 8.098 8.117 7.847 7.898 2,038,837 -0.18(-2.18%)
Mar 05, 2021 7.801 8.111 7.771 8.074 5,317,157 +0.48(+6.39%)
Mar 04, 2021 7.529 7.801 7.468 7.589 2,906,481 +0.11(+1.46%)
Mar 03, 2021 7.498 7.559 7.438 7.480 2,055,158 +0.00(+0.00%)
Mar 02, 2021 7.523 7.595 7.432 7.480 1,307,062 -0.05(-0.72%)
Mar 01, 2021 7.577 7.698 7.510 7.535 1,272,838 +0.11(+1.47%)
Feb 26, 2021 7.583 7.641 7.365 7.426 2,281,703 -0.25(-3.24%)
Feb 25, 2021 7.844 7.971 7.668 7.674 2,300,345 -0.15(-1.94%)
Feb 24, 2021 7.765 7.935 7.626 7.826 2,009,841 +0.02(+0.23%)
Feb 23, 2021 7.607 7.814 7.444 7.807 3,998,801 +0.26(+3.45%)
Feb 22, 2021 7.250 7.589 7.213 7.547 4,382,065 +0.21(+2.81%)
Feb 19, 2021 7.401 7.413 7.292 7.341 3,804,874 -0.07(-0.90%)
Feb 18, 2021 7.589 7.601 7.407 7.407 970,242 -0.20(-2.63%)
Feb 17, 2021 7.662 7.662 7.492 7.607 1,927,997 -0.02(-0.24%)
Feb 16, 2021 7.620 7.671 7.547 7.626 1,431,526 +0.18(+2.36%)
Feb 12, 2021 7.329 7.486 7.280 7.450 763,812 +0.05(+0.66%)
Feb 11, 2021 7.480 7.504 7.365 7.401 842,412 -0.07(-0.89%)
Feb 10, 2021 7.450 7.517 7.407 7.468 1,106,487 +0.02(+0.33%)
Feb 09, 2021 7.444 7.507 7.377 7.444 1,833,667 -0.05(-0.73%)
Feb 08, 2021 7.426 7.583 7.401 7.498 3,614,091 +0.15(+1.98%)
Feb 05, 2021 7.401 7.456 7.277 7.353 1,900,952 +0.09(+1.25%)
Feb 04, 2021 7.250 7.262 7.062 7.262 1,096,672 +0.05(+0.76%)
Feb 03, 2021 7.268 7.292 7.189 7.207 1,300,762 -0.03(-0.42%)
Feb 02, 2021 7.189 7.407 7.189 7.238 2,535,124 +0.16(+2.23%)
Feb 01, 2021 7.019 7.141 6.898 7.080 1,852,967 +0.18(+2.64%)
Jan 29, 2021 7.292 7.292 6.892 6.898 3,440,785 -0.45(-6.11%)
Jan 28, 2021 7.456 7.565 7.316 7.347 2,354,436 -0.12(-1.62%)
Jan 27, 2021 7.698 7.723 7.420 7.468 3,828,061 -0.47(-5.95%)
Jan 26, 2021 7.947 8.044 7.911 7.941 1,490,709 +0.07(+0.85%)
Jan 25, 2021 8.056 8.056 7.777 7.874 2,004,387 -0.26(-3.20%)
Jan 22, 2021 8.214 8.280 8.050 8.135 1,311,018 -0.27(-3.24%)
Jan 21, 2021 8.571 8.571 8.353 8.408 1,820,090 -0.12(-1.42%)
Jan 20, 2021 8.577 8.589 8.456 8.529 1,864,596 +0.01(+0.14%)
Jan 19, 2021 8.498 8.595 8.426 8.517 1,102,710 +0.11(+1.30%)
Jan 15, 2021 8.674 8.686 8.395 8.408 2,078,460 -0.34(-3.88%)
Jan 14, 2021 8.529 8.771 8.511 8.747 999,107 +0.28(+3.29%)
Jan 13, 2021 8.602 8.602 8.414 8.468 1,240,535 -0.10(-1.13%)
Jan 12, 2021 8.371 8.565 8.320 8.565 1,286,258 +0.28(+3.44%)
Jan 11, 2021 8.232 8.317 8.214 8.280 757,081 -0.09(-1.09%)
Jan 08, 2021 8.395 8.402 8.256 8.371 1,149,842 +0.08(+0.95%)
Jan 07, 2021 8.305 8.384 8.177 8.292 1,646,639 +0.08(+1.03%)
Jan 06, 2021 8.014 8.262 8.008 8.208 2,070,358 +0.15(+1.88%)
Jan 05, 2021 7.856 8.202 7.856 8.056 2,227,725 +0.21(+2.63%)
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.