Ecopetrol S.A. (NY: EC )

12.24 USD +0.17 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 47.43 47.90 47.25 47.57 923,053 +0.14(+0.30%)
Apr 29, 2013 47.41 47.58 46.89 47.43 820,663 +0.29(+0.62%)
Apr 26, 2013 47.85 48.01 47.12 47.14 499,597 -0.87(-1.81%)
Apr 25, 2013 48.20 48.40 47.88 48.01 489,662 +0.16(+0.33%)
Apr 24, 2013 47.24 48.45 47.24 47.85 726,724 +0.36(+0.76%)
Apr 23, 2013 47.91 48.01 47.46 47.49 660,668 +0.16(+0.34%)
Apr 22, 2013 47.20 47.63 47.15 47.33 521,881 +0.08(+0.17%)
Apr 19, 2013 47.26 47.35 46.41 47.25 744,501 +0.58(+1.24%)
Apr 18, 2013 46.69 47.35 46.21 46.67 589,249 +0.16(+0.34%)
Apr 17, 2013 46.38 48.32 46.22 46.51 1,267,003 -1.30(-2.72%)
Apr 16, 2013 46.53 47.87 46.36 47.81 823,683 +1.84(+4.00%)
Apr 15, 2013 48.00 48.60 45.89 45.97 689,217 -2.78(-5.70%)
Apr 12, 2013 49.26 49.90 48.60 48.75 486,315 -0.89(-1.79%)
Apr 11, 2013 49.87 50.02 49.04 49.64 1,103,859 +0.07(+0.14%)
Apr 10, 2013 51.15 51.19 49.49 49.57 1,016,416 -1.24(-2.44%)
Apr 09, 2013 51.46 51.56 50.69 50.81 1,120,958 -3.58(-6.58%)
Apr 08, 2013 54.77 55.18 54.29 54.39 762,062 -0.20(-0.37%)
Apr 05, 2013 53.59 54.64 53.46 54.59 757,471 +0.84(+1.56%)
Apr 04, 2013 54.05 54.18 53.61 53.75 474,006 -0.26(-0.48%)
Apr 03, 2013 54.90 54.90 53.50 54.01 839,659 -0.69(-1.26%)
Apr 02, 2013 54.29 54.84 54.29 54.70 618,283 +0.24(+0.44%)
Apr 01, 2013 54.50 55.00 54.17 54.46 337,888 -0.06(-0.11%)
Mar 28, 2013 54.96 54.97 54.23 54.52 345,355 -0.36(-0.66%)
Mar 27, 2013 55.17 55.17 54.60 54.88 278,683 -0.47(-0.85%)
Mar 26, 2013 54.66 55.48 54.66 55.35 295,874 +0.83(+1.52%)
Mar 25, 2013 54.78 54.78 54.13 54.52 275,618 -0.47(-0.85%)
Mar 22, 2013 54.30 55.34 54.30 54.99 433,824 +0.37(+0.68%)
Mar 21, 2013 53.87 55.31 53.69 54.62 708,641 +0.91(+1.69%)
Mar 20, 2013 54.27 54.40 53.63 53.71 505,383 -0.34(-0.63%)
Mar 19, 2013 54.41 54.90 53.85 54.05 660,993 -0.51(-0.93%)
Mar 18, 2013 55.17 55.93 54.39 54.56 1,154,686 -1.65(-2.94%)
Mar 15, 2013 56.71 56.71 55.80 56.21 814,028 -0.35(-0.62%)
Mar 14, 2013 56.65 56.82 56.43 56.56 353,782 +0.08(+0.14%)
Mar 13, 2013 56.61 56.99 56.29 56.48 407,026 -0.27(-0.48%)
Mar 12, 2013 57.10 57.44 56.68 56.75 331,675 -0.34(-0.60%)
Mar 11, 2013 56.33 57.20 56.11 57.09 455,532 +0.34(+0.60%)
Mar 08, 2013 56.34 56.85 55.70 56.75 713,165 +0.74(+1.32%)
Mar 07, 2013 56.78 56.78 55.93 56.01 710,790 -0.31(-0.55%)
Mar 06, 2013 56.68 56.71 56.26 56.32 649,276 -0.20(-0.35%)
Mar 05, 2013 57.03 57.13 56.38 56.52 665,658 -0.19(-0.34%)
Mar 04, 2013 57.16 57.56 56.63 56.71 524,253 -0.45(-0.79%)
Mar 01, 2013 57.63 57.63 57.04 57.16 316,642 -0.39(-0.68%)
Feb 28, 2013 57.50 57.77 57.29 57.55 498,504 -0.11(-0.19%)
Feb 27, 2013 57.00 57.78 56.90 57.66 184,324 +0.30(+0.52%)
Feb 26, 2013 57.97 58.20 57.11 57.36 363,805 -0.87(-1.49%)
Feb 22, 2013 58.35 58.56 57.80 58.23 504,089 +0.39(+0.67%)
Feb 21, 2013 57.35 57.90 56.82 57.84 1,368,747 +0.53(+0.92%)
Feb 20, 2013 57.72 58.10 57.12 57.31 793,699 -0.65(-1.12%)
Feb 19, 2013 60.30 60.30 57.71 57.96 1,822,410 -2.49(-4.12%)
Feb 15, 2013 61.00 61.05 60.37 60.45 274,612 -0.59(-0.97%)
Feb 14, 2013 61.07 61.23 60.34 61.04 607,247 +0.03(+0.05%)
Feb 13, 2013 60.85 61.36 60.58 61.01 415,662 +0.05(+0.08%)
Feb 12, 2013 60.98 61.73 60.72 60.96 412,437 +0.12(+0.20%)
Feb 11, 2013 61.60 61.60 60.77 60.84 270,062 -0.69(-1.12%)
Feb 08, 2013 61.24 61.60 60.92 61.53 518,110 +0.17(+0.28%)
Feb 07, 2013 63.09 63.09 61.32 61.36 539,714 -1.38(-2.20%)
Feb 06, 2013 63.58 64.06 62.46 62.74 526,636 -0.92(-1.45%)
Feb 04, 2013 63.28 63.69 63.03 63.66 325,227 +0.07(+0.11%)
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.