Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.351 9.548 9.351 9.508 955,123 +0.07(+0.79%)
Aug 30, 2021 9.562 9.562 9.324 9.433 787,796 -0.06(-0.65%)
Aug 27, 2021 9.358 9.542 9.358 9.494 1,045,798 +0.25(+2.65%)
Aug 26, 2021 9.419 9.422 9.228 9.249 650,946 -0.22(-2.30%)
Aug 25, 2021 9.419 9.480 9.358 9.467 1,128,868 +0.03(+0.29%)
Aug 24, 2021 9.392 9.508 9.330 9.439 961,529 +0.17(+1.84%)
Aug 23, 2021 9.126 9.276 9.044 9.269 1,024,861 +0.36(+4.05%)
Aug 20, 2021 8.704 8.949 8.683 8.908 1,208,987 +0.08(+0.93%)
Aug 19, 2021 8.827 8.895 8.643 8.827 2,883,580 -0.18(-1.97%)
Aug 18, 2021 8.942 9.222 8.942 9.004 2,574,032 +0.06(+0.69%)
Aug 17, 2021 8.772 8.983 8.731 8.942 1,892,895 +0.08(+0.92%)
Aug 16, 2021 8.963 8.963 8.752 8.861 1,363,205 -0.25(-2.77%)
Aug 13, 2021 9.160 9.324 9.096 9.113 1,883,966 -0.10(-1.11%)
Aug 12, 2021 9.160 9.283 9.085 9.215 1,922,080 +0.15(+1.65%)
Aug 11, 2021 8.874 9.079 8.874 9.065 628,080 +0.12(+1.29%)
Aug 10, 2021 8.847 8.973 8.840 8.949 836,384 +0.18(+2.02%)
Aug 09, 2021 8.575 8.786 8.513 8.772 1,293,022 +0.07(+0.86%)
Aug 06, 2021 8.799 8.847 8.649 8.697 1,412,145 -0.08(-0.93%)
Aug 05, 2021 8.942 9.010 8.748 8.779 1,809,555 -0.15(-1.68%)
Aug 04, 2021 9.106 9.365 8.847 8.929 1,295,009 -0.19(-2.09%)
Aug 03, 2021 8.990 9.116 8.690 9.119 1,791,052 +0.08(+0.90%)
Aug 02, 2021 9.303 9.409 9.024 9.038 1,440,857 -0.16(-1.78%)
Jul 30, 2021 9.419 9.419 9.126 9.201 893,401 -0.16(-1.75%)
Jul 29, 2021 9.324 9.474 9.262 9.365 745,597 +0.16(+1.78%)
Jul 28, 2021 9.085 9.249 8.976 9.201 772,253 +0.18(+2.04%)
Jul 27, 2021 9.092 9.092 8.963 9.017 759,832 -0.07(-0.82%)
Jul 26, 2021 8.881 9.140 8.881 9.092 1,081,376 +0.20(+2.22%)
Jul 23, 2021 8.997 8.997 8.731 8.895 1,527,180 -0.07(-0.76%)
Jul 22, 2021 8.970 9.038 8.881 8.963 1,205,791 -0.02(-0.23%)
Jul 21, 2021 8.806 9.024 8.786 8.983 1,715,595 +0.33(+3.78%)
Jul 20, 2021 8.629 8.724 8.459 8.656 1,272,157 -0.04(-0.47%)
Jul 19, 2021 8.792 8.922 8.622 8.697 2,346,063 -0.35(-3.91%)
Jul 16, 2021 9.228 9.235 9.010 9.051 1,844,797 -0.10(-1.12%)
Jul 15, 2021 9.405 9.521 9.130 9.153 2,675,419 -0.33(-3.45%)
Jul 14, 2021 9.712 9.807 9.460 9.480 1,229,189 -0.19(-1.97%)
Jul 13, 2021 9.780 9.780 9.647 9.671 691,632 -0.09(-0.91%)
Jul 12, 2021 9.651 9.814 9.603 9.760 627,048 -0.10(-1.04%)
Jul 09, 2021 9.855 9.916 9.753 9.862 1,084,611 +0.10(+1.05%)
Jul 08, 2021 9.719 9.862 9.678 9.760 1,473,014 -0.16(-1.58%)
Jul 07, 2021 9.950 10.11 9.794 9.916 857,392 -0.10(-0.95%)
Jul 06, 2021 10.32 10.31 9.964 10.01 1,505,207 -0.35(-3.42%)
Jul 02, 2021 10.07 10.45 9.971 10.37 1,247,088 +0.25(+2.42%)
Jul 01, 2021 10.13 10.18 10.00 10.12 1,002,500 +0.16(+1.64%)
Jun 30, 2021 9.848 9.981 9.821 9.957 651,507 +0.14(+1.46%)
Jun 29, 2021 9.971 9.991 9.774 9.814 956,206 -0.12(-1.17%)
Jun 28, 2021 10.13 10.13 9.834 9.930 1,433,367 -0.18(-1.75%)
Jun 25, 2021 9.991 10.13 9.930 10.11 1,672,815 +0.11(+1.09%)
Jun 24, 2021 9.269 10.08 9.235 9.998 3,613,891 +0.91(+10.05%)
Jun 23, 2021 9.065 9.218 9.058 9.085 698,893 +0.12(+1.37%)
Jun 22, 2021 8.942 8.997 8.758 8.963 1,262,353 +0.02(+0.23%)
Jun 21, 2021 8.741 8.993 8.718 8.942 2,218,689 +0.30(+3.47%)
Jun 18, 2021 8.527 8.683 8.527 8.643 1,684,986 -0.05(-0.63%)
Jun 17, 2021 8.833 8.888 8.588 8.697 1,589,390 -0.20(-2.30%)
Jun 16, 2021 8.976 9.041 8.854 8.901 945,809 -0.10(-1.06%)
Jun 15, 2021 8.983 8.997 8.820 8.997 1,616,112 +0.04(+0.46%)
Jun 14, 2021 8.983 9.160 8.932 8.956 561,535 +0.03(+0.31%)
Jun 11, 2021 9.017 9.038 8.881 8.929 468,880 -0.05(-0.53%)
Jun 10, 2021 9.038 9.106 8.953 8.976 1,318,907 +0.04(+0.46%)
Jun 09, 2021 9.058 9.167 8.905 8.935 1,290,711 -0.12(-1.28%)
Jun 08, 2021 9.051 9.065 8.901 9.051 1,448,339 -0.03(-0.37%)
Jun 07, 2021 8.901 9.096 8.738 9.085 2,128,176 +0.20(+2.30%)
Jun 04, 2021 8.854 8.922 8.779 8.881 1,146,942 +0.12(+1.40%)
Jun 03, 2021 8.629 8.813 8.629 8.758 1,141,848 +0.05(+0.55%)
Jun 02, 2021 8.486 8.786 8.459 8.711 2,750,898 +0.24(+2.81%)
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.