Ecopetrol S.A. (NY: EC )

12.23 USD +0.16 (+1.37%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.85 22.23 21.58 22.08 942,989 +0.21(+0.96%)
Apr 27, 2018 21.74 21.91 21.52 21.87 723,357 +0.18(+0.83%)
Apr 26, 2018 21.98 22.13 21.51 21.69 1,207,681 -0.07(-0.32%)
Apr 25, 2018 21.82 21.96 20.87 21.76 1,934,597 -0.22(-1.00%)
Apr 24, 2018 22.01 22.66 21.69 21.98 1,901,034 +0.09(+0.41%)
Apr 23, 2018 21.83 21.90 21.36 21.89 1,192,188 -0.05(-0.23%)
Apr 20, 2018 22.08 22.19 21.73 21.94 1,511,852 -0.30(-1.35%)
Apr 19, 2018 21.98 22.28 21.67 22.24 2,077,503 +0.52(+2.39%)
Apr 18, 2018 21.51 22.39 21.40 21.72 2,637,295 +0.63(+2.99%)
Apr 17, 2018 20.35 21.33 20.29 21.09 2,176,065 +0.14(+0.67%)
Apr 16, 2018 21.51 21.58 20.82 20.95 2,254,989 -0.64(-2.96%)
Apr 13, 2018 21.89 22.07 21.36 21.59 1,742,131 -0.26(-1.19%)
Apr 12, 2018 22.00 22.48 21.23 21.85 2,118,419 -0.13(-0.59%)
Apr 11, 2018 20.27 22.05 20.27 21.98 2,839,291 +1.77(+8.76%)
Apr 10, 2018 20.26 20.40 20.02 20.21 1,311,731 +0.43(+2.17%)
Apr 09, 2018 19.52 20.10 19.52 19.78 1,288,853 +0.42(+2.17%)
Apr 06, 2018 19.59 19.75 19.20 19.36 1,268,858 -0.32(-1.63%)
Apr 05, 2018 19.91 20.02 19.66 19.68 1,723,812 -0.08(-0.40%)
Apr 04, 2018 19.21 19.87 19.09 19.76 1,156,605 +0.01(+0.05%)
Apr 03, 2018 19.55 19.82 19.38 19.75 1,052,388 +0.45(+2.33%)
Apr 02, 2018 19.36 19.79 19.07 19.30 1,582,911 -0.03(-0.16%)
Mar 29, 2018 19.33 19.33 19.33 0 +0.66(+3.54%)
Mar 28, 2018 19.03 19.06 18.50 18.67 1,387,985 -0.40(-2.10%)
Mar 27, 2018 19.96 20.27 18.93 19.07 1,654,876 -0.75(-3.78%)
Mar 26, 2018 19.23 19.73 18.96 19.82 2,021,081 +0.76(+3.99%)
Mar 23, 2018 18.49 19.22 18.41 19.06 1,767,561 +0.71(+3.87%)
Mar 22, 2018 19.02 19.23 18.31 18.35 2,149,629 -1.03(-5.31%)
Mar 21, 2018 18.65 19.41 18.58 19.38 1,646,247 +0.83(+4.47%)
Mar 20, 2018 18.17 18.70 18.17 18.55 1,109,333 +0.51(+2.83%)
Mar 19, 2018 18.02 18.28 17.73 18.04 881,117 -0.07(-0.39%)
Mar 16, 2018 17.89 18.31 17.76 18.11 1,584,496 +0.23(+1.29%)
Mar 15, 2018 17.85 17.94 17.70 17.88 923,851 +0.21(+1.19%)
Mar 14, 2018 17.63 17.77 17.58 17.67 905,577 +0.13(+0.74%)
Mar 13, 2018 17.53 17.79 17.46 17.54 1,531,593 +0.11(+0.63%)
Mar 12, 2018 17.49 17.75 17.35 17.43 915,951 -0.13(-0.74%)
Mar 09, 2018 17.31 17.64 17.28 17.56 1,241,837 +0.36(+2.09%)
Mar 08, 2018 17.22 17.27 16.86 17.20 852,145 +0.09(+0.53%)
Mar 07, 2018 17.11 17.11 1,457,110 -0.49(-2.78%)
Mar 06, 2018 17.80 17.88 17.58 17.60 905,292 +0.02(+0.11%)
Mar 05, 2018 17.29 17.80 17.07 17.58 952,596 +0.11(+0.63%)
Mar 02, 2018 17.04 17.52 16.88 17.47 1,059,569 +0.23(+1.33%)
Mar 01, 2018 17.47 17.50 16.83 17.24 1,977,102 -0.27(-1.54%)
Feb 28, 2018 18.56 19.12 17.45 17.51 2,145,617 -0.84(-4.58%)
Feb 27, 2018 18.68 18.79 18.34 18.35 1,310,371 -0.40(-2.13%)
Feb 26, 2018 18.47 18.81 18.43 18.75 1,396,263 +0.32(+1.74%)
Feb 23, 2018 18.18 18.50 18.15 18.43 1,117,151 +0.47(+2.62%)
Feb 22, 2018 17.96 1,297,682 +0.85(+4.97%)
Feb 21, 2018 17.39 17.50 17.10 17.11 1,484,276 -0.23(-1.33%)
Feb 20, 2018 17.22 17.64 17.21 17.34 1,460,014 -0.17(-0.97%)
Feb 16, 2018 17.51 17.51 17.51 0 -0.05(-0.28%)
Feb 15, 2018 17.44 17.89 17.28 17.56 1,258,732 +0.18(+1.04%)
Feb 14, 2018 16.24 17.39 16.12 17.38 2,013,806 +0.88(+5.33%)
Feb 13, 2018 16.74 16.74 16.25 16.50 1,119,313 -0.33(-1.96%)
Feb 12, 2018 17.03 17.35 16.80 16.83 1,805,199 +0.05(+0.30%)
Feb 09, 2018 16.44 16.90 15.96 16.78 3,587,680 +0.52(+3.20%)
Feb 08, 2018 17.16 17.17 16.25 16.26 2,013,482 -0.70(-4.13%)
Feb 07, 2018 17.75 17.84 16.92 16.96 2,170,854 -0.79(-4.45%)
Feb 06, 2018 16.90 17.98 16.90 17.75 2,557,865 +0.35(+2.01%)
Feb 05, 2018 17.75 18.22 17.22 17.40 2,905,501 -1.21(-6.50%)
Feb 02, 2018 19.46 19.50 18.61 18.61 1,871,316 -1.17(-5.92%)
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.