Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.71 +0.38 (+3.31%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.23 10.25 9.930 9.947 2,467,344 -0.24(-2.34%)
Aug 30, 2023 9.964 10.27 9.964 10.19 2,896,632 +0.22(+2.22%)
Aug 29, 2023 9.725 9.964 9.623 9.964 1,837,350 +0.24(+2.45%)
Aug 28, 2023 9.615 9.768 9.581 9.725 1,657,135 +0.18(+1.87%)
Aug 25, 2023 9.666 9.674 9.496 9.547 1,583,094 -0.03(-0.27%)
Aug 24, 2023 9.632 9.760 9.572 9.572 943,269 -0.09(-0.88%)
Aug 23, 2023 9.496 9.743 9.376 9.657 1,756,263 +0.08(+0.80%)
Aug 22, 2023 9.632 9.657 9.564 9.581 998,139 +0.02(+0.18%)
Aug 21, 2023 9.649 9.674 9.504 9.564 1,074,602 -0.03(-0.27%)
Aug 18, 2023 9.419 9.598 9.368 9.589 1,230,000 +0.07(+0.72%)
Aug 17, 2023 9.496 9.666 9.496 9.521 1,326,412 +0.05(+0.54%)
Aug 16, 2023 9.453 9.508 9.352 9.470 1,993,045 +0.02(+0.18%)
Aug 15, 2023 9.496 9.564 9.427 9.453 1,574,557 -0.13(-1.33%)
Aug 14, 2023 9.794 9.802 9.530 9.581 1,833,129 -0.26(-2.68%)
Aug 11, 2023 9.734 9.866 9.734 9.845 1,430,469 +0.09(+0.96%)
Aug 10, 2023 9.683 9.896 9.657 9.751 1,754,458 +0.16(+1.69%)
Aug 09, 2023 9.751 9.777 9.359 9.589 3,627,952 -0.27(-2.76%)
Aug 08, 2023 9.598 9.879 9.495 9.862 1,903,805 +0.09(+0.87%)
Aug 07, 2023 9.751 9.811 9.640 9.777 1,403,451 +0.05(+0.53%)
Aug 04, 2023 9.708 9.853 9.568 9.725 1,805,679 +0.14(+1.51%)
Aug 03, 2023 9.538 9.623 9.449 9.581 1,849,215 +0.06(+0.63%)
Aug 02, 2023 9.751 9.760 9.393 9.521 2,060,808 -0.23(-2.36%)
Aug 01, 2023 9.853 9.870 9.691 9.751 1,414,095 -0.23(-2.30%)
Jul 31, 2023 9.700 10.00 9.670 9.981 1,808,819 +0.37(+3.81%)
Jul 28, 2023 9.521 9.640 9.453 9.615 997,185 +0.17(+1.80%)
Jul 27, 2023 9.657 9.666 9.436 9.444 1,416,766 -0.18(-1.86%)
Jul 26, 2023 9.598 9.691 9.513 9.623 1,296,053 -0.01(-0.09%)
Jul 25, 2023 9.581 9.640 9.436 9.632 1,689,752 +0.05(+0.53%)
Jul 24, 2023 9.513 9.687 9.470 9.581 1,709,190 +0.14(+1.53%)
Jul 21, 2023 9.487 9.487 9.334 9.436 1,534,466 +0.05(+0.54%)
Jul 20, 2023 9.376 9.444 9.283 9.385 962,593 +0.04(+0.46%)
Jul 19, 2023 9.342 9.453 9.300 9.342 1,303,818 +0.05(+0.55%)
Jul 18, 2023 9.155 9.385 9.155 9.291 1,148,033 +0.14(+1.49%)
Jul 17, 2023 9.010 9.197 8.942 9.155 1,375,836 +0.09(+0.94%)
Jul 14, 2023 9.368 9.410 9.061 9.070 1,618,680 -0.25(-2.65%)
Jul 13, 2023 9.240 9.474 9.215 9.317 1,919,734 +0.14(+1.58%)
Jul 12, 2023 9.180 9.274 9.146 9.172 1,755,604 +0.15(+1.70%)
Jul 11, 2023 8.925 9.027 8.874 9.019 1,311,039 +0.16(+1.83%)
Jul 10, 2023 8.848 8.946 8.780 8.857 1,262,416 +0.04(+0.48%)
Jul 07, 2023 8.559 8.857 8.559 8.814 1,881,853 +0.22(+2.58%)
Jul 06, 2023 8.746 8.772 8.448 8.593 2,342,698 -0.25(-2.79%)
Jul 05, 2023 8.951 8.985 8.823 8.840 1,242,416 -0.06(-0.67%)
Jul 03, 2023 8.772 9.019 8.772 8.899 926,010 +0.17(+1.95%)
Jun 30, 2023 8.780 8.797 8.687 8.729 1,188,117 -0.04(-0.49%)
Jun 29, 2023 8.831 8.831 8.627 8.772 1,947,728 -0.03(-0.29%)
Jun 28, 2023 8.729 8.836 8.652 8.797 1,161,031 +0.07(+0.78%)
Jun 27, 2023 8.933 8.942 8.725 8.729 1,546,021 -0.17(-1.91%)
Jun 26, 2023 8.789 8.951 8.712 8.899 1,246,718 +0.16(+1.85%)
Jun 23, 2023 8.814 8.874 8.729 8.738 1,537,582 -0.19(-2.10%)
Jun 22, 2023 8.891 9.019 8.874 8.925 1,531,412 -0.09(-0.95%)
Jun 21, 2023 8.755 9.112 8.746 9.010 1,863,613 +0.22(+2.52%)
Jun 20, 2023 8.848 8.882 8.669 8.789 1,447,985 -0.11(-1.24%)
Jun 16, 2023 8.874 8.933 8.801 8.899 1,608,466 +0.02(+0.19%)
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.