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, 2009 18.69 18.90 18.00 18.01 20,527 -0.33(-1.80%)
Apr 29, 2009 18.20 18.68 18.20 18.34 28,448 +0.50(+2.80%)
Apr 28, 2009 18.24 18.25 17.72 17.84 19,594 -0.49(-2.67%)
Apr 27, 2009 18.75 18.75 18.13 18.33 27,193 -0.40(-2.14%)
Apr 24, 2009 18.00 18.76 18.00 18.73 77,857 +0.56(+3.08%)
Apr 23, 2009 18.28 18.63 18.00 18.17 22,850 -0.33(-1.78%)
Apr 22, 2009 17.59 18.77 17.59 18.50 23,312 +0.95(+5.41%)
Apr 21, 2009 17.84 18.10 17.51 17.55 13,000 +0.05(+0.29%)
Apr 20, 2009 18.00 18.00 17.50 17.50 12,772 -0.60(-3.31%)
Apr 17, 2009 19.36 19.36 18.03 18.10 18,293 -0.12(-0.66%)
Apr 16, 2009 18.23 18.38 18.21 18.22 21,961 +0.23(+1.28%)
Apr 15, 2009 18.04 18.04 17.77 17.99 16,100 +0.00(+0.00%)
Apr 14, 2009 18.06 18.06 17.62 17.99 23,065 +0.09(+0.50%)
Apr 13, 2009 18.00 18.00 17.12 17.90 91,686 -0.32(-1.76%)
Apr 09, 2009 18.17 18.28 17.89 18.22 5,990 +0.26(+1.45%)
Apr 08, 2009 19.40 19.40 17.91 17.96 27,870 +0.00(+0.00%)
Apr 07, 2009 17.77 18.08 17.69 17.96 24,024 +0.21(+1.18%)
Apr 06, 2009 17.91 18.13 17.56 17.75 47,075 -0.15(-0.84%)
Apr 03, 2009 17.80 18.02 17.66 17.90 225,742 +0.31(+1.76%)
Apr 02, 2009 17.72 17.79 17.47 17.59 80,540 +0.35(+2.03%)
Apr 01, 2009 16.41 17.24 16.16 17.24 28,871 +0.74(+4.48%)
Mar 31, 2009 17.00 17.00 16.50 16.50 44,041 -0.42(-2.48%)
Mar 30, 2009 16.75 17.05 15.01 16.92 169,480 -0.92(-5.16%)
Mar 26, 2009 17.55 17.94 17.50 17.84 16,654 +0.54(+3.12%)
Mar 25, 2009 17.90 18.08 17.30 17.30 40,058 -0.91(-5.00%)
Mar 24, 2009 18.80 18.80 17.53 18.21 16,265 -0.49(-2.62%)
Mar 23, 2009 18.50 19.00 18.35 18.70 39,409 +0.38(+2.07%)
Mar 20, 2009 18.25 18.49 17.75 18.32 43,400 -0.17(-0.92%)
Mar 19, 2009 18.00 18.75 18.00 18.49 91,757 +0.51(+2.84%)
Mar 18, 2009 17.50 17.98 17.50 17.98 9,868 +0.29(+1.64%)
Mar 17, 2009 16.14 17.69 15.00 17.69 15,954 +0.69(+4.06%)
Mar 16, 2009 17.25 17.77 17.00 17.00 75,710 -0.13(-0.76%)
Mar 13, 2009 17.20 17.22 17.07 17.13 0 -0.09(-0.52%)
Mar 12, 2009 16.61 17.38 16.61 17.22 167,894 +0.62(+3.73%)
Mar 11, 2009 16.99 16.99 16.50 16.60 19,224 -0.08(-0.48%)
Mar 10, 2009 16.19 16.83 16.19 16.68 32,403 +0.49(+3.03%)
Mar 09, 2009 16.21 16.49 16.05 16.19 80,699 +0.19(+1.19%)
Mar 06, 2009 16.10 16.40 15.93 16.00 0 +0.34(+2.17%)
Mar 05, 2009 16.28 16.28 15.50 15.66 14,600 -1.22(-7.23%)
Mar 04, 2009 16.20 16.88 16.20 16.88 20,233 +0.63(+3.88%)
Mar 02, 2009 15.50 16.49 15.50 16.25 26,879 +0.40(+2.52%)
Feb 27, 2009 16.29 16.58 15.84 15.85 0 -0.49(-3.00%)
Feb 26, 2009 16.11 16.50 16.11 16.34 19,111 +0.78(+5.01%)
Feb 25, 2009 15.32 15.90 15.32 15.56 10,047 -0.49(-3.05%)
Feb 24, 2009 15.31 16.25 15.31 16.05 13,460 +0.74(+4.83%)
Feb 23, 2009 15.90 15.96 15.28 15.31 20,964 -0.46(-2.92%)
Feb 20, 2009 15.92 15.95 15.30 15.77 20,839 -0.60(-3.67%)
Feb 19, 2009 16.08 16.39 16.00 16.37 39,900 +0.04(+0.24%)
Feb 18, 2009 16.75 16.75 16.26 16.33 49,266 -0.41(-2.45%)
Feb 17, 2009 15.74 17.11 15.74 16.74 278,534 -0.37(-2.16%)
Feb 13, 2009 16.75 17.50 16.75 17.11 19,896 +0.36(+2.15%)
Feb 12, 2009 16.50 17.46 16.50 16.75 49,326 +0.10(+0.60%)
Feb 11, 2009 16.90 16.90 16.65 16.65 9,000 -0.51(-2.97%)
Feb 10, 2009 17.44 17.44 16.86 17.16 19,800 -0.29(-1.64%)
Feb 09, 2009 17.37 17.95 17.35 17.45 83,386 +0.45(+2.62%)
Feb 06, 2009 17.34 17.90 16.55 17.00 70,432 -0.50(-2.86%)
Feb 05, 2009 16.84 17.50 16.67 17.50 6,540 +0.75(+4.48%)
Feb 04, 2009 19.00 19.00 16.61 16.75 6,550 +0.17(+1.03%)
Feb 03, 2009 16.75 16.75 16.36 16.58 12,500 +0.10(+0.61%)
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.