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 (%)
Jan 31, 2018 9.164 9.260 9.024 9.077 4,253,545 -0.06(-0.63%)
Jan 30, 2018 9.255 9.337 9.049 9.135 3,911,649 -0.27(-2.86%)
Jan 29, 2018 9.308 9.412 9.255 9.404 2,968,599 -0.08(-0.81%)
Jan 26, 2018 9.472 9.539 9.337 9.481 2,466,334 +0.03(+0.36%)
Jan 25, 2018 9.722 9.886 9.294 9.448 6,416,500 -0.20(-2.04%)
Jan 24, 2018 9.116 9.756 9.116 9.645 7,535,539 +0.53(+5.80%)
Jan 23, 2018 8.760 9.128 8.717 9.116 7,789,196 +0.35(+4.01%)
Jan 22, 2018 8.332 8.779 8.332 8.765 4,576,047 +0.42(+5.07%)
Jan 19, 2018 8.346 8.380 8.245 8.341 2,287,541 -0.05(-0.63%)
Jan 18, 2018 8.303 8.450 8.245 8.394 1,571,306 +0.04(+0.46%)
Jan 17, 2018 8.173 8.430 8.149 8.356 3,159,933 +0.24(+2.96%)
Jan 16, 2018 8.077 8.185 7.889 8.115 4,226,510 +0.00(+0.00%)
Jan 12, 2018 8.115 8.115 8.115 0 -0.16(-1.92%)
Jan 11, 2018 8.423 8.534 8.222 8.274 5,555,146 -0.21(-2.44%)
Jan 10, 2018 8.394 8.676 8.394 8.481 5,345,387 +0.09(+1.09%)
Jan 09, 2018 8.125 8.428 8.115 8.389 3,384,198 +0.27(+3.38%)
Jan 08, 2018 8.221 8.221 7.875 8.115 3,593,834 -0.13(-1.63%)
Jan 05, 2018 8.168 8.293 7.957 8.250 4,470,461 +0.11(+1.36%)
Jan 04, 2018 7.764 8.159 7.764 8.139 6,609,882 +0.38(+4.83%)
Jan 03, 2018 7.423 7.769 7.423 7.764 4,301,804 +0.36(+4.87%)
Jan 02, 2018 7.153 7.413 7.067 7.403 2,587,017 +0.37(+5.19%)
Dec 29, 2017 7.038 7.038 7.038 0 +0.11(+1.53%)
Dec 28, 2017 6.860 6.932 6.826 6.932 1,709,619 +0.10(+1.41%)
Dec 27, 2017 6.826 6.874 6.804 6.836 970,511 +0.00(+0.00%)
Dec 26, 2017 6.653 6.840 6.590 6.836 1,898,228 +0.18(+2.75%)
Dec 22, 2017 6.566 6.679 6.528 6.653 1,473,073 +0.11(+1.69%)
Dec 21, 2017 6.408 6.557 6.379 6.542 1,235,940 +0.06(+0.97%)
Dec 20, 2017 6.393 6.489 6.345 6.480 1,372,529 +0.13(+1.97%)
Dec 19, 2017 6.297 6.393 6.282 6.355 1,920,388 +0.05(+0.84%)
Dec 18, 2017 6.254 6.355 6.254 6.302 2,913,814 +0.09(+1.47%)
Dec 15, 2017 6.230 6.268 6.186 6.210 2,889,517 +0.00(+0.00%)
Dec 14, 2017 6.109 6.268 6.071 6.210 1,921,001 +0.03(+0.55%)
Dec 13, 2017 6.042 6.193 6.042 6.177 2,166,206 +0.11(+1.74%)
Dec 12, 2017 5.931 6.114 5.830 6.071 2,879,711 +0.09(+1.53%)
Dec 11, 2017 5.854 6.003 5.797 5.979 2,590,875 +0.13(+2.22%)
Dec 08, 2017 5.758 5.888 5.715 5.850 1,624,993 +0.13(+2.27%)
Dec 07, 2017 5.647 5.720 5.614 5.720 940,327 +0.07(+1.28%)
Dec 06, 2017 5.734 5.734 5.604 5.647 2,966,603 -0.06(-1.01%)
Dec 05, 2017 5.734 5.739 5.676 5.705 1,742,389 -0.02(-0.34%)
Dec 04, 2017 5.643 5.756 5.628 5.724 2,148,646 +0.06(+1.02%)
Dec 01, 2017 5.619 5.700 5.619 5.667 1,007,723 +0.09(+1.55%)
Nov 30, 2017 5.652 5.676 5.575 5.580 2,322,573 -0.07(-1.19%)
Nov 29, 2017 5.542 5.686 5.542 5.647 2,861,414 +0.09(+1.65%)
Nov 28, 2017 5.614 5.688 5.546 5.556 4,117,959 -0.16(-2.78%)
Nov 27, 2017 5.744 5.532 5.715 3,813,002 +0.06(+1.11%)
Nov 24, 2017 5.744 5.763 5.643 5.652 1,643,505 -0.07(-1.18%)
Nov 22, 2017 5.595 5.734 5.590 5.720 2,774,674 +0.16(+2.85%)
Nov 21, 2017 5.580 5.619 5.542 5.561 2,605,138 +0.03(+0.52%)
Nov 20, 2017 5.614 5.614 5.421 5.532 4,237,284 -0.07(-1.29%)
Nov 17, 2017 5.628 5.652 5.585 5.604 1,499,428 +0.01(+0.17%)
Nov 16, 2017 5.575 5.638 5.568 5.595 2,228,869 +0.01(+0.26%)
Nov 15, 2017 5.522 5.604 5.504 5.580 2,527,064 -0.05(-0.85%)
Nov 14, 2017 5.672 5.710 5.623 5.628 3,320,626 -0.08(-1.35%)
Nov 13, 2017 5.773 5.792 5.602 5.705 3,070,645 -0.09(-1.50%)
Nov 10, 2017 5.787 5.825 5.744 5.792 3,271,797 +0.00(+0.08%)
Nov 09, 2017 5.546 5.830 5.537 5.787 4,478,369 +0.20(+3.62%)
Nov 08, 2017 5.801 5.909 5.580 5.585 2,900,244 -0.18(-3.17%)
Nov 07, 2017 5.729 5.773 5.623 5.768 4,243,623 +0.06(+1.10%)
Nov 06, 2017 5.431 5.715 5.417 5.705 2,725,199 +0.31(+5.70%)
Nov 03, 2017 5.421 5.441 5.273 5.397 3,733,895 -0.02(-0.44%)
Nov 02, 2017 5.484 5.561 5.393 5.421 3,434,738 -0.06(-1.05%)
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.