Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.84 +0.51 (+4.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 8.755 8.993 8.755 8.882 1,540,715 +1.16(+14.99%)
May 08, 2023 8.005 8.073 7.724 7.724 2,004,616 -0.11(-1.41%)
May 05, 2023 7.648 7.929 7.648 7.835 2,897,540 +0.46(+6.24%)
May 04, 2023 7.503 7.579 7.315 7.375 3,098,094 -0.09(-1.14%)
May 03, 2023 7.401 7.631 7.358 7.460 3,827,136 -0.03(-0.45%)
May 02, 2023 7.912 7.954 7.460 7.494 5,401,713 -0.64(-7.85%)
May 01, 2023 8.201 8.282 8.014 8.133 1,646,372 -0.14(-1.75%)
Apr 28, 2023 7.937 8.316 7.903 8.278 2,967,550 +0.34(+4.29%)
Apr 27, 2023 8.022 8.073 7.852 7.937 4,253,540 -0.14(-1.69%)
Apr 26, 2023 8.388 8.401 8.018 8.073 6,370,225 -0.29(-3.46%)
Apr 25, 2023 9.104 9.163 8.252 8.363 8,639,563 -0.81(-8.85%)
Apr 24, 2023 8.851 9.230 8.780 9.175 6,175,289 +0.40(+4.59%)
Apr 21, 2023 8.867 8.898 8.724 8.772 2,180,152 -0.02(-0.18%)
Apr 20, 2023 8.772 8.886 8.716 8.788 2,888,598 -0.09(-0.98%)
Apr 19, 2023 8.914 8.953 8.772 8.874 2,699,825 -0.13(-1.40%)
Apr 18, 2023 9.127 9.175 8.985 9.001 2,320,982 -0.13(-1.47%)
Apr 17, 2023 9.270 9.353 9.076 9.135 2,611,357 -0.06(-0.69%)
Apr 14, 2023 9.206 9.254 9.080 9.198 1,880,327 -0.02(-0.17%)
Apr 13, 2023 9.175 9.289 9.167 9.214 2,154,779 +0.08(+0.87%)
Apr 12, 2023 9.167 9.206 9.041 9.135 2,404,195 +0.05(+0.52%)
Apr 11, 2023 8.780 9.088 8.780 9.088 2,022,560 +0.33(+3.79%)
Apr 10, 2023 8.637 8.795 8.637 8.756 1,758,457 +0.13(+1.56%)
Apr 06, 2023 8.780 8.811 8.574 8.622 1,365,206 -0.18(-2.06%)
Apr 05, 2023 8.748 8.811 8.562 8.803 1,538,871 +0.08(+0.91%)
Apr 04, 2023 8.946 8.985 8.622 8.724 3,368,760 -0.08(-0.90%)
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.