Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

12.13 +0.10 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.310 9.457 9.399 1,266,023 +0.06(+0.61%)
Jan 28, 2022 9.291 9.418 9.182 9.342 1,457,260 +0.03(+0.27%)
Jan 27, 2022 9.476 9.539 9.252 9.316 1,010,305 -0.07(-0.75%)
Jan 26, 2022 9.476 9.565 9.367 9.386 1,611,643 +0.03(+0.34%)
Jan 25, 2022 8.978 9.374 8.921 9.355 2,171,183 +0.34(+3.75%)
Jan 24, 2022 8.978 9.106 8.902 9.017 2,255,274 -0.16(-1.74%)
Jan 21, 2022 9.189 9.361 9.106 9.176 2,729,326 -0.10(-1.10%)
Jan 20, 2022 9.431 9.527 9.268 9.278 1,530,260 -0.24(-2.55%)
Jan 19, 2022 9.457 9.794 9.457 9.520 2,045,215 +0.06(+0.67%)
Jan 18, 2022 9.233 9.562 9.233 9.457 3,045,054 +0.44(+4.88%)
Jan 14, 2022 9.017 0 +0.05(+0.57%)
Jan 13, 2022 8.921 8.991 8.822 8.966 1,317,385 +0.08(+0.86%)
Jan 12, 2022 8.832 9.039 8.812 8.889 1,047,865 +0.11(+1.23%)
Jan 11, 2022 8.322 8.809 8.315 8.781 841,667 +0.48(+5.76%)
Jan 10, 2022 8.475 8.526 8.232 8.302 605,219 -0.22(-2.54%)
Jan 07, 2022 8.334 8.526 8.219 8.519 965,179 +0.24(+2.85%)
Jan 06, 2022 8.462 8.490 8.245 8.283 777,882 -0.06(-0.69%)
Jan 05, 2022 8.589 8.698 8.334 8.341 969,852 -0.18(-2.17%)
Jan 04, 2022 8.608 8.666 8.494 8.526 643,746 -0.01(-0.15%)
Jan 03, 2022 8.264 8.551 8.264 8.538 712,236 +0.32(+3.88%)
Dec 31, 2021 8.315 8.341 8.200 8.219 876,242 -0.08(-1.00%)
Dec 30, 2021 8.500 8.570 8.296 8.302 576,931 -0.13(-1.59%)
Dec 29, 2021 8.551 8.576 8.373 8.436 549,111 -0.12(-1.42%)
Dec 28, 2021 8.621 8.723 8.519 8.557 566,981 -0.03(-0.37%)
Dec 27, 2021 8.353 8.589 8.347 8.589 667,086 +0.22(+2.59%)
Dec 23, 2021 8.526 8.577 8.342 8.373 855,190 -0.08(-0.91%)
Dec 22, 2021 8.277 8.462 8.239 8.449 582,550 +0.16(+1.92%)
Dec 21, 2021 8.277 8.392 8.213 8.290 649,730 +0.10(+1.25%)
Dec 20, 2021 8.226 8.283 8.156 8.188 1,217,513 -0.19(-2.28%)
Dec 17, 2021 8.213 8.551 8.200 8.379 2,005,719 +0.08(+0.92%)
Dec 16, 2021 8.098 8.341 8.098 8.302 1,430,491 +0.02(+0.23%)
Dec 15, 2021 8.334 8.373 8.188 8.283 1,166,475 -0.07(-0.84%)
Dec 14, 2021 8.564 8.596 8.334 8.353 779,807 -0.26(-2.96%)
Dec 13, 2021 8.851 8.876 8.602 8.608 875,945 -0.29(-3.30%)
Dec 10, 2021 8.985 8.985 8.812 8.902 733,879 +0.03(+0.29%)
Dec 09, 2021 8.908 8.959 8.816 8.876 696,833 -0.13(-1.49%)
Dec 08, 2021 8.864 9.032 8.844 9.010 619,607 +0.13(+1.44%)
Dec 07, 2021 8.793 8.966 8.793 8.883 944,640 +0.17(+1.90%)
Dec 06, 2021 8.730 8.832 8.631 8.717 1,056,065 +0.14(+1.64%)
Dec 03, 2021 8.679 8.755 8.532 8.577 1,126,222 +0.01(+0.15%)
Dec 02, 2021 8.334 8.637 8.334 8.564 1,778,441 +0.24(+2.91%)
Dec 01, 2021 8.398 8.749 8.270 8.322 1,737,778 +0.13(+1.56%)
Nov 30, 2021 8.015 8.258 8.015 8.194 2,783,942 +0.04(+0.47%)
Nov 29, 2021 8.424 8.467 8.111 8.156 1,761,684 -0.01(-0.16%)
Nov 26, 2021 8.277 8.277 7.933 8.168 1,393,451 -0.43(-4.97%)
Nov 24, 2021 8.602 8.647 8.541 8.596 422,118 -0.03(-0.37%)
Nov 23, 2021 8.589 8.653 8.551 8.628 1,114,979 +0.10(+1.20%)
Nov 22, 2021 8.659 8.714 8.526 8.526 1,087,085 -0.10(-1.18%)
Nov 19, 2021 8.730 8.832 8.594 8.628 1,675,203 -0.26(-2.87%)
Nov 18, 2021 8.812 8.895 8.857 8.883 1,763,398 +0.02(+0.22%)
Nov 17, 2021 9.055 9.125 8.838 8.864 1,557,318 -0.22(-2.39%)
Nov 16, 2021 9.252 9.291 9.080 9.080 1,081,433 -0.19(-2.06%)
Nov 15, 2021 9.303 9.329 9.179 9.272 1,045,905 -0.04(-0.48%)
Nov 12, 2021 9.342 9.431 9.272 9.316 659,202 -0.11(-1.22%)
Nov 11, 2021 9.450 9.584 9.348 9.431 1,148,693 +0.03(+0.27%)
Nov 10, 2021 9.807 9.406 1,028,096 -0.28(-2.90%)
Nov 09, 2021 9.743 9.743 9.520 9.686 1,303,980 +0.04(+0.46%)
Nov 08, 2021 9.552 9.641 9.501 9.641 1,132,071 +0.15(+1.54%)
Nov 05, 2021 9.571 9.571 9.437 9.495 942,904 +0.01(+0.13%)
Nov 04, 2021 9.680 9.839 9.450 9.482 1,095,384 -0.06(-0.67%)
Nov 03, 2021 9.495 9.590 9.463 9.546 1,231,787 -0.01(-0.07%)
Nov 02, 2021 9.603 9.699 9.533 9.552 876,216 -0.14(-1.45%)
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.