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 (%)
Feb 26, 2021 8.458 8.523 8.215 8.283 2,045,626 -0.28(-3.24%)
Feb 25, 2021 8.749 8.891 8.553 8.560 2,062,339 -0.17(-1.94%)
Feb 24, 2021 8.661 8.850 8.506 8.729 1,801,891 +0.02(+0.23%)
Feb 23, 2021 8.485 8.715 8.303 8.709 3,585,063 +0.29(+3.45%)
Feb 22, 2021 8.086 8.465 8.046 8.418 3,928,672 +0.23(+2.81%)
Feb 19, 2021 8.255 8.269 8.134 8.188 3,411,201 -0.07(-0.90%)
Feb 18, 2021 8.465 8.479 8.262 8.262 869,856 -0.22(-2.63%)
Feb 17, 2021 8.546 8.546 8.357 8.485 1,728,516 -0.02(-0.24%)
Feb 16, 2021 8.499 8.556 8.418 8.506 1,283,412 +0.20(+2.36%)
Feb 12, 2021 8.174 8.350 8.120 8.310 684,784 +0.05(+0.66%)
Feb 11, 2021 8.343 8.370 8.215 8.255 755,251 -0.07(-0.89%)
Feb 10, 2021 8.310 8.384 8.262 8.330 992,003 +0.03(+0.33%)
Feb 09, 2021 8.303 8.374 8.228 8.303 1,643,946 -0.06(-0.73%)
Feb 08, 2021 8.283 8.458 8.255 8.364 3,240,157 +0.16(+1.98%)
Feb 05, 2021 8.255 8.316 8.117 8.201 1,704,269 +0.10(+1.25%)
Feb 04, 2021 8.086 8.100 7.877 8.100 983,205 +0.06(+0.76%)
Feb 03, 2021 8.107 8.134 8.019 8.039 1,166,178 -0.03(-0.42%)
Feb 02, 2021 8.019 8.262 8.019 8.073 2,272,826 +0.18(+2.23%)
Feb 01, 2021 7.830 7.965 7.694 7.897 1,661,249 +0.20(+2.64%)
Jan 29, 2021 8.134 8.134 7.688 7.694 3,084,782 -0.50(-6.11%)
Jan 28, 2021 8.316 8.438 8.161 8.195 2,110,833 -0.14(-1.62%)
Jan 27, 2021 8.587 8.614 8.276 8.330 3,431,988 -0.53(-5.95%)
Jan 26, 2021 8.864 8.972 8.823 8.857 1,336,472 +0.07(+0.85%)
Jan 25, 2021 8.986 8.986 8.675 8.783 1,797,002 -0.29(-3.20%)
Jan 22, 2021 9.162 9.236 8.979 9.074 1,175,373 -0.30(-3.24%)
Jan 21, 2021 9.560 9.560 9.317 9.378 1,631,773 -0.14(-1.42%)
Jan 20, 2021 9.567 9.581 9.432 9.513 1,671,674 +0.01(+0.14%)
Jan 19, 2021 9.479 9.587 9.398 9.500 988,618 +0.12(+1.30%)
Jan 15, 2021 9.675 9.689 9.364 9.378 1,863,411 -0.38(-3.88%)
Jan 14, 2021 9.513 9.784 9.493 9.756 895,734 +0.31(+3.29%)
Jan 13, 2021 9.594 9.594 9.385 9.445 1,112,182 -0.11(-1.13%)
Jan 12, 2021 9.337 9.554 9.280 9.554 1,153,174 +0.32(+3.44%)
Jan 11, 2021 9.182 9.276 9.162 9.236 678,749 -0.10(-1.09%)
Jan 08, 2021 9.364 9.371 9.209 9.337 1,030,873 +0.09(+0.95%)
Jan 07, 2021 9.263 9.352 9.121 9.249 1,476,268 +0.09(+1.03%)
Jan 06, 2021 8.938 9.216 8.932 9.155 1,856,147 +0.17(+1.88%)
Jan 05, 2021 8.763 9.149 8.763 8.986 1,997,232 +0.23(+2.63%)
Jan 04, 2021 8.844 8.938 8.685 8.756 1,196,699 +0.03(+0.31%)
Dec 31, 2020 8.729 8.729 8.729 558,544 -0.14(-1.60%)
Dec 30, 2020 8.850 9.009 8.850 8.871 558,544 +0.02(+0.23%)
Dec 29, 2020 8.850 8.867 8.732 8.850 873,669 +0.08(+0.93%)
Dec 28, 2020 8.803 8.905 8.702 8.769 931,735 -0.01(-0.08%)
Dec 24, 2020 8.905 8.905 8.721 8.776 370,049 -0.14(-1.52%)
Dec 23, 2020 8.891 8.972 8.864 8.911 781,661 +0.11(+1.31%)
Dec 22, 2020 8.803 8.871 8.705 8.796 1,057,627 -0.01(-0.15%)
Dec 21, 2020 8.952 8.952 8.763 8.810 1,880,338 -0.41(-4.47%)
Dec 18, 2020 9.317 9.415 9.222 9.222 1,697,318 -0.16(-1.73%)
Dec 17, 2020 9.351 9.466 9.320 9.385 1,357,777 +0.09(+0.95%)
Dec 16, 2020 9.134 9.327 8.999 9.297 1,639,154 +0.18(+2.00%)
Dec 15, 2020 9.020 9.141 8.911 9.114 1,404,125 +0.13(+1.43%)
Dec 14, 2020 9.195 9.243 8.910 8.986 1,404,230 -0.07(-0.82%)
Dec 11, 2020 9.141 9.141 8.886 9.060 1,462,302 -0.08(-0.89%)
Dec 10, 2020 8.702 9.168 8.702 9.141 3,094,001 +0.43(+4.89%)
Dec 09, 2020 8.668 8.831 8.580 8.715 1,660,885 +0.15(+1.74%)
Dec 08, 2020 8.553 8.817 8.492 8.567 1,449,349 -0.02(-0.24%)
Dec 07, 2020 8.661 8.675 8.404 8.587 2,030,676 -0.11(-1.24%)
Dec 04, 2020 8.384 8.705 8.384 8.695 2,327,378 +0.41(+4.89%)
Dec 03, 2020 8.215 8.418 8.195 8.289 1,195,054 +0.09(+1.07%)
Dec 02, 2020 8.141 8.398 8.080 8.201 1,545,630 +0.08(+1.00%)
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.