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

Ecopetrol S.A. ADR (NY: EC )

11.74 +0.08 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2022 11.82 11.95 11.75 11.86 2,004,292 -0.14(-1.17%)
Mar 30, 2022 11.91 12.10 11.88 12.00 1,298,364 +0.13(+1.13%)
Mar 29, 2022 11.60 11.89 11.56 11.87 2,225,384 +0.05(+0.43%)
Mar 28, 2022 11.91 12.00 11.70 11.82 1,820,449 -0.31(-2.53%)
Mar 25, 2022 11.91 12.18 11.88 12.12 1,642,675 +0.17(+1.39%)
Mar 24, 2022 11.90 11.96 11.69 11.96 1,782,951 +0.06(+0.48%)
Mar 23, 2022 11.61 12.20 11.55 11.90 3,967,275 +0.52(+4.54%)
Mar 22, 2022 11.51 11.51 11.25 11.38 1,241,883 -0.08(-0.72%)
Mar 21, 2022 11.12 11.53 11.12 11.47 1,888,359 +0.52(+4.72%)
Mar 18, 2022 11.12 11.13 10.87 10.95 2,068,679 -0.22(-1.94%)
Mar 17, 2022 10.83 11.18 10.81 11.17 2,328,037 +0.54(+5.10%)
Mar 16, 2022 10.68 10.83 10.44 10.62 1,911,721 -0.01(-0.06%)
Mar 15, 2022 10.42 10.66 10.17 10.63 2,510,028 -0.14(-1.30%)
Mar 14, 2022 11.26 11.30 10.71 10.77 3,457,973 -0.59(-5.22%)
Mar 11, 2022 11.15 11.47 11.11 11.36 2,646,367 +0.10(+0.91%)
Mar 10, 2022 11.24 11.42 11.18 11.26 3,533,277 +0.06(+0.57%)
Mar 09, 2022 11.17 11.38 11.02 11.20 2,240,103 -0.29(-2.55%)
Mar 08, 2022 11.63 11.73 11.11 11.49 3,851,522 +0.08(+0.73%)
Mar 07, 2022 11.20 11.41 11.15 11.41 3,751,512 +0.24(+2.11%)
Mar 04, 2022 10.94 11.18 10.87 11.17 2,679,390 +0.26(+2.40%)
Mar 03, 2022 10.55 10.94 10.49 10.91 1,588,447 +0.30(+2.82%)
Mar 02, 2022 10.63 10.97 10.44 10.61 2,394,591 +0.04(+0.42%)
Mar 01, 2022 10.49 10.93 10.43 10.57 2,415,856 +0.26(+2.47%)
Feb 28, 2022 9.871 10.32 9.871 10.31 2,444,101 +0.34(+3.45%)
Feb 25, 2022 9.928 9.979 9.830 9.967 1,554,134 +0.04(+0.39%)
Feb 24, 2022 10.01 10.14 9.782 9.928 2,260,104 -0.02(-0.19%)
Feb 23, 2022 9.890 10.04 9.791 9.948 1,544,488 +0.12(+1.23%)
Feb 22, 2022 9.897 9.999 9.737 9.826 3,179,405 +0.16(+1.65%)
Feb 18, 2022 9.667 0 -0.11(-1.11%)
Feb 17, 2022 9.794 9.823 9.648 9.775 1,206,383 +0.01(+0.07%)
Feb 16, 2022 9.495 9.852 9.450 9.769 4,471,267 +0.34(+3.58%)
Feb 15, 2022 9.348 9.444 9.278 9.431 2,824,937 -0.07(-0.74%)
Feb 14, 2022 9.629 9.635 9.406 9.501 1,429,463 -0.14(-1.45%)
Feb 11, 2022 9.342 9.667 9.323 9.641 2,760,300 +0.34(+3.70%)
Feb 10, 2022 9.303 9.594 9.278 9.297 2,355,272 -0.07(-0.75%)
Feb 09, 2022 9.437 9.476 9.342 9.367 810,360 +0.01(+0.07%)
Feb 08, 2022 9.393 9.469 9.307 9.361 1,401,174 -0.10(-1.01%)
Feb 07, 2022 9.386 9.488 9.288 9.457 1,225,556 +0.06(+0.68%)
Feb 04, 2022 9.303 9.489 9.182 9.393 1,548,267 +0.21(+2.29%)
Feb 03, 2022 9.380 9.182 1,837,050 -0.19(-2.04%)
Feb 02, 2022 9.335 9.444 9.294 9.374 700,893 -0.01(-0.14%)
Feb 01, 2022 9.380 9.488 9.316 9.386 1,681,493 -0.01(-0.14%)
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%)
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.