Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.84 +0.51 (+4.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 10.78 10.79 10.62 10.68 4,213,939 -0.03(-0.26%)
Sep 28, 2023 10.59 10.75 10.55 10.71 3,004,653 +0.06(+0.52%)
Sep 27, 2023 10.66 10.72 10.45 10.65 3,898,244 +0.17(+1.58%)
Sep 26, 2023 10.72 10.78 10.24 10.48 6,795,959 -0.31(-2.83%)
Sep 25, 2023 10.77 10.81 10.77 10.79 5,425,361 +0.09(+0.80%)
Sep 22, 2023 10.81 10.83 10.68 10.70 4,477,584 +0.02(+0.16%)
Sep 21, 2023 10.87 11.00 10.65 10.69 5,095,509 -0.30(-2.71%)
Sep 20, 2023 10.78 11.14 10.76 10.99 4,783,837 +0.20(+1.82%)
Sep 19, 2023 10.74 10.84 10.63 10.79 3,899,140 +0.15(+1.44%)
Sep 18, 2023 10.70 10.71 10.57 10.64 3,388,655 -0.04(-0.40%)
Sep 15, 2023 10.73 10.76 10.61 10.68 4,124,071 -0.01(-0.08%)
Sep 14, 2023 10.51 10.70 10.43 10.69 2,246,373 +0.29(+2.78%)
Sep 13, 2023 10.36 10.49 10.30 10.40 2,250,273 -0.09(-0.89%)
Sep 12, 2023 10.29 10.57 10.25 10.49 2,105,711 +0.27(+2.67%)
Sep 11, 2023 10.41 10.43 10.21 10.22 2,461,132 -0.03(-0.25%)
Sep 08, 2023 10.21 10.34 10.15 10.24 1,666,140 +0.12(+1.18%)
Sep 07, 2023 10.16 10.24 10.10 10.13 1,245,676 -0.03(-0.34%)
Sep 06, 2023 10.13 10.28 10.09 10.16 1,697,556 +0.07(+0.67%)
Sep 05, 2023 10.04 10.22 10.02 10.09 1,953,129 +0.05(+0.51%)
Sep 01, 2023 10.12 10.13 9.998 10.04 1,666,634 +0.09(+0.94%)
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%)
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.