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

Ecopetrol S.A. ADR (NY: EC )

11.12 -0.05 (-0.45%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 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 (%)
Dec 31, 2021 7.790 7.814 7.683 7.701 935,288 -0.08(-1.00%)
Dec 30, 2021 7.963 8.029 7.772 7.778 615,808 -0.13(-1.59%)
Dec 29, 2021 8.011 8.035 7.844 7.904 586,113 -0.11(-1.42%)
Dec 28, 2021 8.077 8.173 7.981 8.017 605,187 -0.03(-0.37%)
Dec 27, 2021 7.826 8.047 7.820 8.047 712,038 +0.20(+2.59%)
Dec 23, 2021 7.987 8.035 7.815 7.844 912,817 -0.07(-0.91%)
Dec 22, 2021 7.754 7.928 7.718 7.916 621,806 +0.15(+1.92%)
Dec 21, 2021 7.754 7.862 7.694 7.766 693,513 +0.10(+1.25%)
Dec 20, 2021 7.707 7.760 7.641 7.671 1,299,556 -0.18(-2.28%)
Dec 17, 2021 7.695 8.011 7.683 7.850 2,140,876 +0.07(+0.92%)
Dec 16, 2021 7.587 7.814 7.587 7.778 1,526,885 +0.02(+0.23%)
Dec 15, 2021 7.808 7.844 7.671 7.760 1,245,079 -0.07(-0.84%)
Dec 14, 2021 8.023 8.053 7.808 7.826 832,355 -0.24(-2.96%)
Dec 13, 2021 8.292 8.316 8.059 8.065 934,971 -0.27(-3.30%)
Dec 10, 2021 8.417 8.417 8.256 8.340 783,333 +0.02(+0.29%)
Dec 09, 2021 8.346 8.394 8.259 8.316 743,790 -0.13(-1.49%)
Dec 08, 2021 8.304 8.462 8.286 8.441 661,360 +0.12(+1.44%)
Dec 07, 2021 8.238 8.400 8.238 8.322 1,008,295 +0.16(+1.90%)
Dec 06, 2021 8.178 8.274 8.086 8.167 1,127,229 +0.13(+1.64%)
Dec 03, 2021 8.131 8.202 7.993 8.035 1,202,113 +0.01(+0.15%)
Dec 02, 2021 7.808 8.092 7.808 8.023 1,898,283 +0.23(+2.91%)
Dec 01, 2021 7.868 8.196 7.748 7.796 1,854,880 +0.12(+1.56%)
Nov 30, 2021 7.509 7.736 7.509 7.677 2,971,541 +0.04(+0.47%)
Nov 29, 2021 7.892 7.932 7.599 7.641 1,880,397 -0.01(-0.16%)
Nov 26, 2021 7.754 7.754 7.432 7.653 1,487,350 -0.40(-4.97%)
Nov 24, 2021 8.059 8.101 8.002 8.053 450,562 -0.03(-0.37%)
Nov 23, 2021 8.047 8.107 8.011 8.083 1,190,113 +0.10(+1.20%)
Nov 22, 2021 8.113 8.164 7.987 7.987 1,160,339 -0.10(-1.18%)
Nov 19, 2021 8.178 8.274 8.052 8.083 1,788,088 -0.24(-2.87%)
Nov 18, 2021 8.256 8.334 8.298 8.322 1,882,227 +0.02(+0.22%)
Nov 17, 2021 8.483 8.549 8.280 8.304 1,662,259 -0.20(-2.39%)
Nov 16, 2021 8.668 8.704 8.507 8.507 1,154,306 -0.18(-2.06%)
Nov 15, 2021 8.716 8.740 8.600 8.686 1,116,384 -0.04(-0.48%)
Nov 12, 2021 8.752 8.836 8.686 8.728 703,623 -0.11(-1.22%)
Nov 11, 2021 8.854 8.979 8.758 8.836 1,226,098 +0.02(+0.27%)
Nov 10, 2021 9.188 8.812 1,097,375 -0.26(-2.90%)
Nov 09, 2021 9.128 9.128 8.919 9.075 1,391,850 +0.04(+0.46%)
Nov 08, 2021 8.949 9.033 8.901 9.033 1,208,357 +0.14(+1.54%)
Nov 05, 2021 8.967 8.967 8.842 8.895 1,006,442 +0.01(+0.13%)
Nov 04, 2021 9.069 9.218 8.854 8.883 1,169,197 -0.06(-0.67%)
Nov 03, 2021 8.895 8.985 8.866 8.943 1,314,792 -0.01(-0.07%)
Nov 02, 2021 8.997 9.087 8.931 8.949 935,261 -0.13(-1.45%)
Nov 01, 2021 9.078 9.370 9.057 9.081 683,211 +0.03(+0.33%)
Oct 29, 2021 9.027 9.069 8.895 9.051 1,845,063 -0.06(-0.66%)
Oct 28, 2021 9.027 9.158 9.021 9.110 784,764 +0.02(+0.20%)
Oct 27, 2021 9.134 9.284 9.063 9.093 1,127,357 -0.10(-1.04%)
Oct 26, 2021 9.116 9.200 9.188 1,232,041 +0.05(+0.52%)
Oct 25, 2021 9.224 9.296 9.063 9.140 1,806,241 -0.01(-0.13%)
Oct 22, 2021 9.152 9.191 9.081 9.152 1,205,086 +0.01(+0.07%)
Oct 21, 2021 9.146 9.230 9.057 9.146 1,392,908 -0.14(-1.54%)
Oct 20, 2021 9.349 9.379 9.272 9.290 1,078,065 -0.05(-0.58%)
Oct 19, 2021 9.242 9.391 9.242 9.343 800,880 +0.11(+1.23%)
Oct 18, 2021 9.415 9.491 9.212 9.230 770,042 -0.14(-1.53%)
Oct 15, 2021 9.302 9.409 9.260 9.373 1,043,050 +0.13(+1.36%)
Oct 14, 2021 9.379 9.415 9.224 9.248 612,923 -0.04(-0.39%)
Oct 13, 2021 9.308 9.379 9.212 9.284 941,275 -0.05(-0.51%)
Oct 12, 2021 9.314 9.445 9.278 9.331 783,460 -0.01(-0.13%)
Oct 11, 2021 9.421 9.505 9.331 9.343 807,166 +0.09(+0.97%)
Oct 08, 2021 9.140 9.287 9.107 9.254 1,037,208 +0.19(+2.11%)
Oct 07, 2021 8.866 9.140 8.866 9.063 1,224,353 +0.21(+2.36%)
Oct 06, 2021 8.877 8.877 8.662 8.854 1,591,043 -0.04(-0.40%)
Oct 05, 2021 9.021 9.033 8.886 8.889 999,490 -0.02(-0.27%)
Oct 04, 2021 8.770 8.997 8.770 8.913 1,848,705 +0.17(+1.98%)
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.