Ecopetrol S.A. (NY: EC )

12.23 USD +0.16 (+1.33%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.35 12.39 11.75 11.83 1,631,600 -0.68(-5.44%)
Apr 29, 2021 12.79 12.82 12.50 12.51 560,403 -0.15(-1.18%)
Apr 28, 2021 12.38 12.69 12.37 12.66 1,279,820 +0.35(+2.84%)
Apr 27, 2021 12.35 12.36 12.28 12.31 760,960 -0.03(-0.24%)
Apr 26, 2021 12.25 12.51 12.25 12.34 919,095 +0.02(+0.16%)
Apr 23, 2021 12.42 12.43 12.22 12.32 828,800 -0.08(-0.65%)
Apr 22, 2021 12.53 12.55 12.34 12.40 725,975 -0.11(-0.88%)
Apr 21, 2021 12.21 12.53 12.21 12.51 1,225,529 +0.07(+0.56%)
Apr 20, 2021 12.72 12.75 12.35 12.44 1,573,683 -0.44(-3.42%)
Apr 19, 2021 12.90 12.95 12.73 12.88 960,039 +0.03(+0.23%)
Apr 16, 2021 12.81 12.89 12.77 12.85 955,200 +0.05(+0.39%)
Apr 15, 2021 12.97 12.97 12.75 12.80 641,156 +0.04(+0.31%)
Apr 14, 2021 12.52 12.85 12.52 12.76 804,332 +0.35(+2.82%)
Apr 13, 2021 12.47 12.52 12.37 12.41 508,761 -0.04(-0.32%)
Apr 12, 2021 12.51 12.61 12.44 12.45 377,072 +0.05(+0.40%)
Apr 09, 2021 12.62 12.62 12.34 12.40 758,100 -0.19(-1.51%)
Apr 08, 2021 12.59 12.72 12.54 12.59 1,418,102 -0.15(-1.18%)
Apr 07, 2021 12.60 12.83 12.54 12.74 856,653 +0.14(+1.11%)
Apr 06, 2021 12.65 12.93 12.58 12.60 752,445 -0.02(-0.16%)
Apr 05, 2021 12.91 12.97 12.54 12.62 681,200 -0.21(-1.64%)
Apr 01, 2021 12.85 12.92 12.47 12.83 1,052,700 +0.01(+0.08%)
Mar 31, 2021 12.67 12.88 12.66 12.82 601,249 +0.11(+0.87%)
Mar 30, 2021 12.85 12.88 12.63 12.71 818,137 -0.14(-1.09%)
Mar 29, 2021 12.82 12.89 12.69 12.85 800,901 -0.03(-0.23%)
Mar 26, 2021 12.92 12.98 12.70 12.88 1,126,000 +0.18(+1.42%)
Mar 25, 2021 12.74 12.74 12.44 12.70 1,122,553 -0.19(-1.47%)
Mar 24, 2021 12.91 13.14 12.87 12.89 1,090,827 +0.23(+1.82%)
Mar 23, 2021 13.12 13.15 12.61 12.66 1,504,764 -0.70(-5.24%)
Mar 22, 2021 13.34 13.47 13.17 13.36 555,914 -0.01(-0.07%)
Mar 19, 2021 13.11 13.59 13.11 13.37 2,174,400 +0.28(+2.14%)
Mar 18, 2021 13.68 13.70 13.07 13.09 1,800,119 -0.78(-5.62%)
Mar 17, 2021 13.79 13.91 13.63 13.87 949,980 +0.05(+0.36%)
Mar 16, 2021 13.85 14.00 13.79 13.82 1,216,802 -0.21(-1.50%)
Mar 15, 2021 13.55 14.04 13.34 14.03 2,095,712 +0.76(+5.73%)
Mar 12, 2021 13.36 13.38 13.20 13.27 912,100 -0.15(-1.12%)
Mar 11, 2021 13.45 13.66 13.36 13.42 1,103,455 +0.05(+0.37%)
Mar 10, 2021 13.08 13.44 12.95 13.37 998,758 +0.40(+3.08%)
Mar 09, 2021 13.03 13.16 12.82 12.97 1,245,430 -0.06(-0.46%)
Mar 08, 2021 13.36 13.39 12.95 13.03 1,235,882 -0.29(-2.18%)
Mar 05, 2021 12.87 13.38 12.82 13.32 3,223,100 +0.80(+6.39%)
Mar 04, 2021 12.42 12.87 12.32 12.52 1,761,821 +0.18(+1.46%)
Mar 03, 2021 12.37 12.47 12.27 12.34 1,245,775 +0.00(+0.00%)
Mar 02, 2021 12.41 12.53 12.26 12.34 792,302 -0.09(-0.72%)
Mar 01, 2021 12.50 12.70 12.39 12.43 771,556 +0.18(+1.47%)
Feb 26, 2021 12.51 12.61 12.15 12.25 1,383,100 -0.41(-3.24%)
Feb 25, 2021 12.94 13.15 12.65 12.66 1,394,400 -0.25(-1.94%)
Feb 24, 2021 12.81 13.09 12.58 12.91 1,218,305 +0.03(+0.23%)
Feb 23, 2021 12.55 12.89 12.28 12.88 2,423,953 +0.43(+3.45%)
Feb 22, 2021 11.96 12.52 11.90 12.45 2,656,276 +0.34(+2.81%)
Feb 19, 2021 12.21 12.23 12.03 12.11 2,306,400 -0.11(-0.90%)
Feb 18, 2021 12.52 12.54 12.22 12.22 588,132 -0.33(-2.63%)
Feb 17, 2021 12.64 12.64 12.36 12.55 1,168,694 -0.03(-0.24%)
Feb 16, 2021 12.57 12.65 12.45 12.58 867,748 +0.29(+2.36%)
Feb 12, 2021 12.09 12.35 12.01 12.29 463,000 +0.08(+0.66%)
Feb 11, 2021 12.34 12.38 12.15 12.21 510,645 -0.11(-0.89%)
Feb 10, 2021 12.29 12.40 12.22 12.32 670,719 +0.04(+0.33%)
Feb 09, 2021 12.28 12.38 12.17 12.28 1,111,514 -0.09(-0.73%)
Feb 08, 2021 12.25 12.51 12.21 12.37 2,190,753 +0.24(+1.98%)
Feb 05, 2021 12.21 12.30 12.01 12.13 1,152,300 +0.15(+1.25%)
Feb 04, 2021 11.96 11.98 11.65 11.98 664,770 +0.09(+0.76%)
Feb 03, 2021 11.99 12.03 11.86 11.89 788,483 -0.05(-0.42%)
Feb 02, 2021 11.86 12.22 11.86 11.94 1,536,716 +0.26(+2.23%)
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.