Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.19 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 11.23 11.23 10.88 10.88 1,753,168 -0.42(-3.73%)
Apr 29, 2024 11.15 11.31 11.12 11.30 1,583,561 +0.20(+1.77%)
Apr 26, 2024 10.91 11.11 10.91 11.10 1,423,796 +0.20(+1.80%)
Apr 25, 2024 10.96 10.98 10.85 10.91 1,202,984 -0.05(-0.43%)
Apr 24, 2024 10.92 10.98 10.86 10.95 1,050,422 -0.04(-0.34%)
Apr 23, 2024 10.82 11.04 10.80 10.99 1,070,646 +0.15(+1.38%)
Apr 22, 2024 10.73 10.88 10.62 10.84 1,256,843 +0.06(+0.52%)
Apr 19, 2024 10.65 10.87 10.59 10.78 1,488,859 +0.16(+1.50%)
Apr 18, 2024 10.83 10.91 10.57 10.62 1,405,668 -0.10(-0.96%)
Apr 17, 2024 10.75 10.97 10.68 10.73 1,254,346 -0.05(-0.44%)
Apr 16, 2024 10.74 10.85 10.65 10.77 1,468,635 -0.03(-0.26%)
Apr 15, 2024 11.05 11.06 10.76 10.80 2,326,139 -0.16(-1.45%)
Apr 12, 2024 11.32 11.43 10.96 10.96 2,947,160 -0.35(-3.07%)
Apr 11, 2024 11.24 11.39 11.10 11.31 3,190,435 +0.22(+1.94%)
Apr 10, 2024 11.34 11.52 11.06 11.09 4,189,771 -0.24(-2.15%)
Apr 09, 2024 11.34 11.52 11.27 11.34 1,686,033 +0.06(+0.50%)
Apr 08, 2024 11.43 11.55 11.24 11.28 1,802,082 -0.10(-0.90%)
Apr 05, 2024 11.22 11.50 11.15 11.38 2,308,299 +0.02(+0.16%)
Apr 04, 2024 11.32 11.52 11.05 11.36 4,470,629 +0.06(+0.51%)
Apr 03, 2024 11.23 11.32 11.10 11.31 4,679,112 +0.17(+1.50%)
Apr 02, 2024 10.72 11.14 10.71 11.14 4,727,530 +0.52(+4.87%)
Apr 01, 2024 10.54 10.64 10.35 10.62 4,234,479 +0.24(+2.28%)
Mar 28, 2024 10.04 10.42 10.03 10.39 4,574,458 +0.45(+4.50%)
Mar 27, 2024 9.649 9.969 9.623 9.938 2,082,883 +0.31(+3.19%)
Mar 26, 2024 9.693 9.780 9.535 9.631 2,116,056 -0.04(-0.45%)
Mar 25, 2024 9.579 9.754 9.579 9.675 1,927,880 +0.19(+2.04%)
Mar 22, 2024 9.640 9.640 9.355 9.482 2,360,401 -0.08(-0.83%)
Mar 21, 2024 9.666 9.690 9.544 9.561 1,163,401 -0.11(-1.09%)
Mar 20, 2024 9.465 9.682 9.430 9.666 1,830,721 +0.14(+1.47%)
Mar 19, 2024 9.447 9.623 9.438 9.526 1,673,069 +0.05(+0.56%)
Mar 18, 2024 9.710 9.754 9.438 9.473 2,436,359 -0.20(-2.09%)
Mar 15, 2024 9.447 9.719 9.438 9.675 4,342,307 +0.23(+2.41%)
Mar 14, 2024 9.386 9.465 9.272 9.447 1,971,669 +0.11(+1.13%)
Mar 13, 2024 9.359 9.491 9.333 9.342 1,480,318 +0.05(+0.57%)
Mar 12, 2024 9.228 9.329 9.144 9.289 1,413,715 +0.05(+0.57%)
Mar 11, 2024 9.184 9.263 9.026 9.237 2,214,536 +0.01(+0.10%)
Mar 08, 2024 9.272 9.333 9.166 9.228 2,843,255 -0.10(-1.03%)
Mar 07, 2024 9.333 9.465 9.280 9.324 1,665,924 +0.02(+0.19%)
Mar 06, 2024 9.430 9.508 9.298 9.307 1,717,108 +0.01(+0.09%)
Mar 05, 2024 9.368 9.482 9.245 9.298 2,746,659 -0.15(-1.58%)
Mar 04, 2024 9.789 9.789 9.386 9.447 6,173,149 -0.52(-5.19%)
Mar 01, 2024 10.18 10.24 9.798 9.965 6,332,805 -0.30(-2.91%)
Feb 29, 2024 10.36 10.40 10.26 10.26 1,729,953 -0.04(-0.43%)
Feb 28, 2024 10.51 10.64 10.28 10.31 2,064,615 -0.20(-1.92%)
Feb 27, 2024 10.48 10.59 10.44 10.51 1,479,292 +0.09(+0.84%)
Feb 26, 2024 10.35 10.43 10.29 10.42 1,312,946 +0.07(+0.68%)
Feb 23, 2024 10.39 10.39 10.27 10.35 1,321,391 -0.12(-1.17%)
Feb 22, 2024 10.40 10.53 10.34 10.47 2,451,250 +0.03(+0.25%)
Feb 21, 2024 10.25 10.45 10.22 10.45 1,886,490 +0.25(+2.49%)
Feb 20, 2024 10.39 10.46 10.15 10.19 2,525,627 -0.21(-2.02%)
Feb 16, 2024 10.37 10.43 10.29 10.40 1,798,315 +0.03(+0.25%)
Feb 15, 2024 10.21 10.43 10.16 10.38 1,912,215 +0.15(+1.46%)
Feb 14, 2024 10.29 10.36 10.19 10.23 1,040,590 +0.01(+0.09%)
Feb 13, 2024 10.39 10.42 10.15 10.22 1,616,445 -0.22(-2.10%)
Feb 12, 2024 10.45 10.52 10.41 10.44 1,530,616 +0.03(+0.25%)
Feb 09, 2024 10.45 10.49 10.34 10.41 1,295,310 -0.04(-0.34%)
Feb 08, 2024 10.52 10.61 10.39 10.45 1,640,305 -0.06(-0.58%)
Feb 07, 2024 10.44 10.52 10.37 10.51 1,229,296 +0.07(+0.67%)
Feb 06, 2024 10.34 10.46 10.29 10.44 1,815,661 +0.16(+1.54%)
Feb 05, 2024 10.32 10.37 10.13 10.28 1,725,146 -0.06(-0.59%)
Feb 02, 2024 10.53 10.53 10.32 10.34 1,953,600 -0.27(-2.56%)
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.