Ecopetrol S.A. (NY: EC )

12.24 USD +0.17 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.71 10.82 10.11 10.45 1,860,984 -0.18(-1.69%)
Apr 29, 2020 10.66 10.89 10.57 10.63 2,436,906 +0.36(+3.51%)
Apr 28, 2020 9.740 10.31 9.700 10.27 1,811,620 +0.53(+5.44%)
Apr 27, 2020 9.400 9.850 9.121 9.740 1,301,755 +0.23(+2.42%)
Apr 24, 2020 9.770 9.850 9.210 9.510 1,527,400 -0.33(-3.35%)
Apr 23, 2020 9.750 10.02 9.610 9.840 1,307,703 +0.37(+3.91%)
Apr 22, 2020 9.390 9.730 9.310 9.470 1,849,397 +0.47(+5.22%)
Apr 21, 2020 9.260 9.300 8.700 9.000 1,952,513 -1.51(-14.37%)
Apr 20, 2020 10.29 10.98 10.02 10.51 1,754,163 -0.42(-3.84%)
Apr 17, 2020 10.66 11.01 10.52 10.93 1,353,600 +0.32(+3.02%)
Apr 16, 2020 10.68 10.90 10.40 10.61 1,048,938 -0.10(-0.93%)
Apr 15, 2020 10.78 10.85 10.24 10.71 910,791 -0.72(-6.30%)
Apr 14, 2020 11.54 11.72 11.33 11.43 1,167,365 -0.14(-1.21%)
Apr 13, 2020 12.24 12.33 11.51 11.57 1,783,270 -0.35(-2.94%)
Apr 09, 2020 12.59 12.67 11.32 11.92 1,345,400 -0.09(-0.75%)
Apr 08, 2020 11.51 12.11 11.30 12.01 1,422,237 +0.68(+6.00%)
Apr 07, 2020 11.90 12.17 11.24 11.33 1,128,841 +0.10(+0.89%)
Apr 06, 2020 11.43 11.50 10.95 11.23 1,091,787 +0.07(+0.63%)
Apr 03, 2020 10.50 11.31 10.38 11.16 2,141,500 +0.92(+8.98%)
Apr 02, 2020 9.440 10.72 9.250 10.24 1,871,645 +1.23(+13.65%)
Apr 01, 2020 9.250 9.280 8.810 9.010 1,768,142 -0.50(-5.26%)
Mar 31, 2020 9.410 9.820 9.400 9.510 2,501,322 +0.41(+4.51%)
Mar 30, 2020 9.140 9.210 8.320 9.100 1,324,927 -0.12(-1.30%)
Mar 27, 2020 9.610 9.610 8.510 9.220 2,914,100 -0.86(-8.53%)
Mar 26, 2020 8.840 10.20 8.840 10.08 2,258,559 +1.31(+14.94%)
Mar 25, 2020 7.940 9.080 7.940 8.770 2,704,309 +0.98(+12.58%)
Mar 24, 2020 7.660 8.310 7.660 7.790 1,784,969 +0.63(+8.80%)
Mar 23, 2020 7.210 7.500 6.820 7.160 1,039,313 -0.03(-0.42%)
Mar 20, 2020 7.370 8.140 7.110 7.190 1,253,100 +0.20(+2.86%)
Mar 19, 2020 6.720 7.260 6.540 6.990 1,288,539 +0.31(+4.64%)
Mar 18, 2020 7.600 7.615 6.280 6.680 1,599,315 -1.31(-16.40%)
Mar 17, 2020 8.470 8.600 7.870 7.990 1,662,618 -0.28(-3.39%)
Mar 16, 2020 9.000 9.620 8.115 8.270 1,716,128 -2.56(-23.64%)
Mar 13, 2020 10.48 10.92 9.760 10.83 1,685,600 +1.14(+11.76%)
Mar 12, 2020 10.54 10.72 9.490 9.690 1,946,697 -1.68(-14.78%)
Mar 11, 2020 12.19 12.40 11.19 11.37 1,034,260 -1.25(-9.90%)
Mar 10, 2020 12.88 13.29 12.00 12.62 2,369,264 +0.43(+3.53%)
Mar 09, 2020 13.50 14.06 11.80 12.19 2,011,521 -4.22(-25.72%)
Mar 06, 2020 17.44 17.46 16.39 16.41 2,233,600 -1.53(-8.53%)
Mar 05, 2020 17.78 18.14 17.72 17.94 1,603,352 -0.18(-0.99%)
Mar 04, 2020 17.82 18.33 17.73 18.12 1,115,214 +0.63(+3.60%)
Mar 03, 2020 17.88 18.28 17.19 17.49 1,447,796 -0.31(-1.74%)
Mar 02, 2020 17.81 18.06 17.58 17.80 1,466,988 +0.15(+0.85%)
Feb 28, 2020 17.20 17.70 16.84 17.65 1,565,500 -0.14(-0.79%)
Feb 27, 2020 18.47 18.50 17.29 17.79 2,334,694 -1.08(-5.72%)
Feb 26, 2020 19.26 19.52 18.84 18.87 1,480,988 -0.26(-1.36%)
Feb 25, 2020 19.40 19.52 19.11 19.13 1,276,706 -0.26(-1.34%)
Feb 24, 2020 19.64 19.75 19.16 19.39 739,824 -0.81(-4.01%)
Feb 21, 2020 20.03 20.27 19.83 20.20 677,600 +0.04(+0.20%)
Feb 20, 2020 20.50 20.54 20.16 20.16 989,773 -0.22(-1.08%)
Feb 19, 2020 19.87 20.40 19.82 20.38 1,527,237 +0.68(+3.45%)
Feb 18, 2020 19.38 19.72 19.38 19.70 820,284 +0.17(+0.87%)
Feb 14, 2020 19.92 20.00 19.50 19.53 712,500 -0.28(-1.41%)
Feb 13, 2020 19.83 19.93 19.67 19.81 693,334 -0.09(-0.45%)
Feb 12, 2020 19.43 19.95 19.42 19.90 842,280 +0.69(+3.59%)
Feb 11, 2020 18.86 19.23 18.70 19.21 548,397 +0.55(+2.95%)
Feb 10, 2020 18.69 18.69 18.52 18.66 470,063 -0.08(-0.43%)
Feb 07, 2020 18.74 18.86 18.66 18.74 578,000 -0.09(-0.48%)
Feb 06, 2020 19.00 19.00 18.69 18.83 859,078 -0.13(-0.69%)
Feb 05, 2020 19.16 19.30 18.94 18.96 668,288 +0.10(+0.53%)
Feb 04, 2020 18.81 19.12 18.78 18.86 521,410 +0.35(+1.89%)
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.