Ecopetrol S.A. (NY: EC )

11.88 USD +0.26 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.28 17.29 16.97 17.12 733,111 -0.12(-0.70%)
Apr 29, 2015 17.01 17.38 16.88 17.24 504,534 +0.15(+0.88%)
Apr 28, 2015 17.30 17.47 16.91 17.09 549,753 -0.17(-0.98%)
Apr 27, 2015 16.86 17.36 16.80 17.26 982,374 +0.47(+2.80%)
Apr 24, 2015 16.50 16.84 16.45 16.79 514,559 +0.26(+1.57%)
Apr 23, 2015 16.23 16.57 16.23 16.53 516,254 +0.39(+2.42%)
Apr 22, 2015 16.13 16.30 15.92 16.14 442,969 +0.08(+0.50%)
Apr 21, 2015 16.33 16.51 15.97 16.06 544,633 -0.21(-1.29%)
Apr 20, 2015 16.51 16.75 16.23 16.27 500,600 -0.24(-1.45%)
Apr 17, 2015 16.58 16.75 16.45 16.51 583,965 -0.25(-1.49%)
Apr 16, 2015 16.59 16.96 16.46 16.76 790,465 +0.18(+1.09%)
Apr 15, 2015 16.20 16.78 16.10 16.58 1,461,428 +0.51(+3.17%)
Apr 14, 2015 16.10 16.19 15.90 16.07 885,946 +0.15(+0.94%)
Apr 13, 2015 16.20 16.20 15.86 15.92 572,237 -0.15(-0.93%)
Apr 10, 2015 16.28 16.40 16.03 16.07 610,267 -0.17(-1.05%)
Apr 09, 2015 16.35 16.51 16.05 16.24 1,357,890 +0.09(+0.56%)
Apr 08, 2015 16.62 16.80 16.08 16.15 1,012,644 -0.36(-2.18%)
Apr 07, 2015 16.35 16.56 16.02 16.51 1,290,945 +0.17(+1.04%)
Apr 06, 2015 15.60 16.51 15.60 16.34 1,225,447 +0.82(+5.28%)
Apr 02, 2015 15.55 15.52 15.52 15.52 634,800 -0.03(-0.19%)
Apr 01, 2015 15.23 15.64 15.21 15.55 1,483,733 +0.33(+2.17%)
Mar 31, 2015 15.26 15.39 15.15 15.22 691,852 -0.20(-1.30%)
Mar 30, 2015 15.49 15.58 15.13 15.42 469,649 +0.02(+0.13%)
Mar 27, 2015 15.55 15.78 15.30 15.40 1,445,621 -0.18(-1.16%)
Mar 26, 2015 15.72 15.93 15.34 15.58 1,657,800 +0.09(+0.58%)
Mar 25, 2015 15.59 15.71 15.36 15.49 807,173 +0.09(+0.58%)
Mar 24, 2015 15.54 15.80 15.34 15.40 1,307,000 -0.15(-0.96%)
Mar 23, 2015 15.30 15.81 15.17 15.55 1,535,916 +0.43(+2.84%)
Mar 20, 2015 14.83 15.12 14.54 15.12 1,486,476 +0.70(+4.85%)
Mar 19, 2015 14.59 14.87 14.20 14.42 1,622,497 -0.46(-3.09%)
Mar 18, 2015 14.16 14.95 14.07 14.88 833,013 +0.46(+3.19%)
Mar 17, 2015 13.97 14.56 13.48 14.42 1,441,691 +0.31(+2.20%)
Mar 16, 2015 13.98 14.21 13.40 14.11 1,432,476 +0.00(+0.00%)
Mar 13, 2015 14.28 14.28 13.71 14.11 917,435 -0.21(-1.47%)
Mar 12, 2015 14.24 14.36 14.05 14.32 1,056,843 +0.27(+1.92%)
Mar 11, 2015 13.75 14.12 13.75 14.05 618,197 +0.15(+1.08%)
Mar 10, 2015 13.76 13.94 13.29 13.90 1,944,752 +0.01(+0.07%)
Mar 09, 2015 14.55 14.76 13.86 13.89 1,020,821 -0.61(-4.21%)
Mar 06, 2015 14.94 15.20 14.40 14.50 823,803 -0.60(-3.97%)
Mar 05, 2015 15.18 15.39 14.97 15.10 826,872 -0.15(-0.98%)
Mar 04, 2015 14.78 15.26 14.52 15.25 1,306,874 +0.47(+3.18%)
Mar 03, 2015 15.22 15.43 14.54 14.78 2,111,520 -0.96(-6.10%)
Mar 02, 2015 16.73 16.73 15.74 15.74 1,063,861 -0.98(-5.86%)
Feb 27, 2015 16.80 16.98 16.69 16.72 766,714 +0.01(+0.06%)
Feb 26, 2015 17.08 17.19 16.69 16.71 504,113 -0.57(-3.30%)
Feb 25, 2015 17.28 17.33 16.86 17.28 595,521 -0.03(-0.17%)
Feb 24, 2015 17.25 17.48 17.15 17.31 382,516 +0.21(+1.23%)
Feb 23, 2015 16.91 17.29 16.61 17.10 708,456 -0.09(-0.52%)
Feb 20, 2015 17.51 17.68 17.13 17.19 527,660 -0.41(-2.33%)
Feb 19, 2015 17.77 17.79 17.04 17.60 704,550 -0.53(-2.92%)
Feb 18, 2015 18.04 18.45 17.85 18.13 640,517 -0.16(-0.87%)
Feb 17, 2015 18.47 18.47 17.77 18.29 1,045,389 -0.21(-1.14%)
Feb 13, 2015 18.12 18.50 18.50 18.50 688,700 +0.58(+3.24%)
Feb 12, 2015 17.20 18.06 17.20 17.92 1,832,211 +0.91(+5.35%)
Feb 11, 2015 17.25 17.39 16.39 17.01 1,001,326 -0.65(-3.68%)
Feb 10, 2015 18.71 18.71 17.53 17.66 822,756 -1.06(-5.66%)
Feb 09, 2015 18.61 18.93 18.52 18.72 652,233 +0.08(+0.43%)
Feb 06, 2015 19.16 19.21 18.47 18.64 689,104 -0.22(-1.17%)
Feb 05, 2015 18.82 18.99 18.49 18.86 1,397,430 +0.53(+2.89%)
Feb 04, 2015 19.08 19.14 18.22 18.33 1,251,856 -1.47(-7.42%)
Feb 03, 2015 17.71 19.91 17.50 19.80 2,526,600 +2.40(+13.79%)
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.