Ecopetrol S.A. (NY: EC )

12.73 USD +0.30 (+2.41%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 43.78 43.98 43.42 43.87 228,290 +0.20(+0.46%)
Apr 28, 2011 43.20 43.67 43.09 43.67 241,197 +0.76(+1.77%)
Apr 27, 2011 42.90 42.98 42.37 42.91 211,162 +0.17(+0.40%)
Apr 26, 2011 42.82 42.83 42.33 42.74 271,805 +0.14(+0.33%)
Apr 25, 2011 42.71 42.78 42.27 42.60 240,409 -0.29(-0.68%)
Apr 21, 2011 42.10 42.90 41.89 42.89 138,923 +0.71(+1.68%)
Apr 20, 2011 41.34 42.22 41.20 42.18 205,065 +1.46(+3.59%)
Apr 19, 2011 40.03 40.76 39.82 40.72 209,767 +0.70(+1.75%)
Apr 18, 2011 40.22 40.22 39.74 40.02 180,982 -0.59(-1.45%)
Apr 15, 2011 40.71 40.85 40.32 40.61 105,398 -0.02(-0.05%)
Apr 14, 2011 40.43 40.89 40.10 40.63 173,644 +0.09(+0.22%)
Apr 13, 2011 39.97 40.63 39.89 40.54 177,220 +0.88(+2.22%)
Apr 12, 2011 40.32 40.53 39.63 39.66 400,830 -0.81(-2.00%)
Apr 11, 2011 41.49 41.49 40.25 40.47 273,569 -1.02(-2.46%)
Apr 08, 2011 41.80 42.02 41.26 41.49 143,002 -0.10(-0.24%)
Apr 07, 2011 42.06 42.28 41.43 41.59 195,728 -0.77(-1.82%)
Apr 06, 2011 43.47 43.49 42.19 42.36 300,035 -0.27(-0.63%)
Apr 05, 2011 42.29 42.78 42.24 42.63 333,459 +0.37(+0.88%)
Apr 04, 2011 42.21 42.30 41.73 42.26 455,556 +0.23(+0.55%)
Apr 01, 2011 42.12 42.30 41.60 42.03 382,481 +0.36(+0.86%)
Mar 31, 2011 41.63 42.19 41.49 41.67 229,341 +0.17(+0.41%)
Mar 30, 2011 41.17 41.61 40.91 41.50 281,994 +0.28(+0.68%)
Mar 29, 2011 41.35 41.50 40.75 41.22 292,444 +0.00(+0.00%)
Mar 28, 2011 40.89 41.46 40.68 41.22 310,714 +0.50(+1.23%)
Mar 25, 2011 41.49 41.61 40.41 40.72 302,112 -0.83(-2.00%)
Mar 24, 2011 42.25 42.43 41.47 41.55 248,508 -0.46(-1.09%)
Mar 23, 2011 41.52 42.01 41.11 42.01 354,184 +0.80(+1.94%)
Mar 22, 2011 41.03 41.24 40.57 41.21 164,810 +0.33(+0.81%)
Mar 21, 2011 40.81 40.95 40.64 40.88 218,574 +0.68(+1.69%)
Mar 18, 2011 40.98 40.98 39.99 40.20 498,700 -0.32(-0.79%)
Mar 17, 2011 40.55 41.40 40.38 40.52 463,580 +0.98(+2.48%)
Mar 16, 2011 40.12 40.57 39.28 39.54 293,183 -0.45(-1.13%)
Mar 15, 2011 40.10 41.50 39.80 39.99 269,303 -1.51(-3.64%)
Mar 14, 2011 41.92 42.16 41.06 41.50 265,421 -0.49(-1.17%)
Mar 11, 2011 41.22 42.39 41.22 41.99 316,709 +0.02(+0.05%)
Mar 10, 2011 42.19 42.38 41.75 41.97 431,990 -0.64(-1.50%)
Mar 09, 2011 42.24 42.62 42.14 42.61 252,298 +0.21(+0.50%)
Mar 08, 2011 42.60 43.04 42.08 42.40 298,079 -0.66(-1.53%)
Mar 07, 2011 43.24 43.48 43.00 43.06 500,729 -0.13(-0.30%)
Mar 04, 2011 42.75 43.23 42.56 43.19 503,875 +0.58(+1.36%)
Mar 03, 2011 41.98 42.70 41.41 42.61 462,264 +0.70(+1.67%)
Mar 02, 2011 41.99 41.99 41.24 41.91 147,019 -0.07(-0.17%)
Mar 01, 2011 41.97 42.09 41.69 41.98 388,568 +0.12(+0.29%)
Feb 28, 2011 41.80 41.97 41.35 41.86 233,424 +0.10(+0.24%)
Feb 25, 2011 41.79 42.15 41.50 41.76 363,862 -0.09(-0.22%)
Feb 24, 2011 41.83 42.10 41.51 41.85 648,075 +0.17(+0.41%)
Feb 23, 2011 39.70 41.82 39.00 41.68 885,679 +1.95(+4.91%)
Feb 22, 2011 39.77 40.39 39.66 39.73 362,698 -0.25(-0.63%)
Feb 18, 2011 40.52 40.66 39.69 39.98 430,736 -0.59(-1.45%)
Feb 17, 2011 41.10 41.10 40.54 40.57 354,451 -0.47(-1.15%)
Feb 16, 2011 41.40 41.49 41.04 41.04 272,869 +0.01(+0.02%)
Feb 15, 2011 41.29 41.64 41.01 41.03 161,172 -0.30(-0.73%)
Feb 14, 2011 41.20 41.66 41.20 41.33 237,282 +0.07(+0.17%)
Feb 11, 2011 41.78 41.98 41.24 41.26 275,796 -0.42(-1.01%)
Feb 10, 2011 42.28 42.28 41.40 41.68 200,886 -0.70(-1.65%)
Feb 09, 2011 42.28 42.67 41.90 42.38 317,465 +0.20(+0.47%)
Feb 08, 2011 41.66 42.38 41.65 42.18 210,924 +0.46(+1.10%)
Feb 07, 2011 41.61 41.75 41.30 41.72 231,598 +0.33(+0.80%)
Feb 04, 2011 42.06 42.35 41.17 41.39 151,845 -0.68(-1.62%)
Feb 03, 2011 43.11 43.11 41.99 42.07 133,904 -0.62(-1.45%)
Feb 02, 2011 43.10 43.10 42.65 42.69 91,686 -0.41(-0.95%)
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.