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 (%)
Apr 30, 2012 26.37 26.87 26.26 26.81 2,863,109 +0.66(+2.52%)
Apr 27, 2012 26.09 26.24 25.84 26.15 1,351,737 +0.31(+1.20%)
Apr 26, 2012 25.65 25.98 25.37 25.84 1,785,396 +0.36(+1.40%)
Apr 25, 2012 25.00 25.59 24.85 25.48 1,706,711 +0.77(+3.12%)
Apr 24, 2012 24.83 25.17 24.60 24.71 1,347,190 -0.05(-0.22%)
Apr 23, 2012 24.46 24.87 24.38 24.76 2,727,873 +0.17(+0.71%)
Apr 20, 2012 25.21 25.39 24.48 24.59 1,881,545 -0.48(-1.90%)
Apr 19, 2012 25.07 25.41 24.71 25.07 2,133,344 -1.30(-4.92%)
Apr 18, 2012 26.67 27.16 26.18 26.36 3,027,978 -0.32(-1.20%)
Apr 17, 2012 26.50 26.72 26.38 26.68 1,523,057 +0.33(+1.24%)
Apr 16, 2012 26.10 26.48 26.00 26.36 1,248,299 +0.36(+1.40%)
Apr 13, 2012 25.96 26.10 25.76 25.99 952,647 +0.10(+0.38%)
Apr 12, 2012 25.94 26.09 25.42 25.89 1,417,015 -0.00(-0.02%)
Apr 11, 2012 26.31 26.64 25.80 25.90 1,350,419 -0.33(-1.26%)
Apr 10, 2012 26.26 26.47 26.16 26.23 2,263,661 -0.14(-0.52%)
Apr 09, 2012 25.77 26.51 25.76 26.36 1,200,635 +0.41(+1.56%)
Apr 05, 2012 25.92 25.98 25.64 25.96 841,664 -0.10(-0.37%)
Apr 04, 2012 26.03 26.14 25.85 26.05 1,423,175 -0.10(-0.40%)
Apr 03, 2012 25.65 26.29 25.65 26.16 1,143,517 +0.36(+1.38%)
Apr 02, 2012 25.17 25.83 25.17 25.80 900,267 +0.49(+1.93%)
Mar 30, 2012 25.13 25.62 25.13 25.31 1,259,375 +0.23(+0.91%)
Mar 29, 2012 25.00 25.09 24.67 25.08 1,008,042 -0.08(-0.31%)
Mar 28, 2012 25.50 25.51 25.01 25.16 873,484 -0.31(-1.24%)
Mar 27, 2012 25.73 25.82 25.34 25.48 1,122,954 -0.15(-0.60%)
Mar 26, 2012 25.27 25.73 25.22 25.63 920,856 +0.47(+1.88%)
Mar 23, 2012 24.73 25.23 24.45 25.16 937,813 +0.41(+1.67%)
Mar 22, 2012 24.57 25.11 24.57 24.74 1,444,158 +0.00(+0.02%)
Mar 21, 2012 24.55 24.76 24.41 24.74 1,004,265 +0.19(+0.78%)
Mar 20, 2012 24.55 25.21 24.47 24.55 2,020,928 -0.66(-2.61%)
Mar 19, 2012 24.85 25.34 24.70 25.21 1,052,928 +0.51(+2.05%)
Mar 16, 2012 24.96 25.13 24.59 24.70 2,467,113 -0.22(-0.86%)
Mar 15, 2012 25.01 25.22 24.86 24.92 1,551,561 -0.05(-0.18%)
Mar 14, 2012 25.00 25.51 24.86 24.96 1,701,645 -0.10(-0.41%)
Mar 13, 2012 24.26 25.10 24.24 25.07 2,032,361 +0.94(+3.88%)
Mar 12, 2012 24.04 24.31 24.00 24.13 884,007 -0.05(-0.21%)
Mar 09, 2012 24.36 24.60 24.16 24.18 878,695 -0.14(-0.56%)
Mar 08, 2012 24.35 24.50 24.24 24.32 951,817 +0.09(+0.38%)
Mar 07, 2012 24.14 24.34 23.98 24.23 855,802 +0.17(+0.72%)
Mar 06, 2012 23.98 24.24 23.83 24.05 1,876,887 -0.38(-1.56%)
Mar 05, 2012 24.33 24.48 23.99 24.43 1,810,634 +0.10(+0.41%)
Mar 02, 2012 24.76 24.76 24.11 24.33 1,978,742 -0.36(-1.44%)
Mar 01, 2012 24.08 24.96 24.05 24.69 2,623,467 +0.58(+2.41%)
Feb 29, 2012 23.41 24.29 23.31 24.11 4,237,468 +0.63(+2.68%)
Feb 28, 2012 23.43 23.51 23.30 23.48 974,856 +0.08(+0.34%)
Feb 27, 2012 23.11 23.59 23.01 23.40 1,109,800 +0.07(+0.28%)
Feb 24, 2012 23.07 23.60 23.07 23.34 1,557,764 +0.22(+0.95%)
Feb 23, 2012 23.01 23.18 22.92 23.12 1,056,189 +0.16(+0.69%)
Feb 22, 2012 23.41 23.41 22.80 22.96 1,389,996 +0.02(+0.11%)
Feb 21, 2012 23.46 23.60 22.86 22.93 2,637,441 -0.77(-3.23%)
Feb 17, 2012 23.49 23.77 23.14 23.70 2,145,122 +0.65(+2.82%)
Feb 16, 2012 22.32 23.09 22.12 23.05 1,860,951 +0.80(+3.61%)
Feb 15, 2012 22.25 22.32 22.06 22.25 755,360 +0.07(+0.30%)
Feb 14, 2012 22.24 22.24 21.97 22.18 707,514 -0.02(-0.09%)
Feb 13, 2012 22.11 22.30 22.05 22.20 804,960 +0.28(+1.27%)
Feb 10, 2012 21.97 22.07 21.75 21.92 1,295,034 -0.23(-1.05%)
Feb 09, 2012 22.02 22.17 21.79 22.15 1,018,845 +0.19(+0.85%)
Feb 08, 2012 21.74 22.02 21.74 21.97 1,287,970 +0.25(+1.14%)
Feb 07, 2012 21.65 21.79 21.42 21.72 1,087,948 +0.15(+0.71%)
Feb 06, 2012 21.78 21.78 21.40 21.57 491,636 -0.22(-1.03%)
Feb 03, 2012 21.84 21.99 21.59 21.79 1,362,185 +0.01(+0.06%)
Feb 02, 2012 21.25 21.79 21.22 21.78 1,240,392 +0.53(+2.50%)
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.