Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.17 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.419 7.476 7.206 7.265 2,332,064 -0.24(-3.24%)
Feb 25, 2021 7.674 7.799 7.502 7.508 2,351,117 -0.15(-1.94%)
Feb 24, 2021 7.597 7.763 7.461 7.657 2,054,201 +0.02(+0.23%)
Feb 23, 2021 7.443 7.645 7.283 7.639 4,087,061 +0.26(+3.45%)
Feb 22, 2021 7.093 7.425 7.058 7.384 4,478,785 +0.20(+2.81%)
Feb 19, 2021 7.242 7.253 7.135 7.182 3,888,853 -0.07(-0.90%)
Feb 18, 2021 7.425 7.437 7.247 7.247 991,657 -0.20(-2.63%)
Feb 17, 2021 7.497 7.497 7.330 7.443 1,970,551 -0.02(-0.24%)
Feb 16, 2021 7.455 7.505 7.384 7.461 1,463,122 +0.17(+2.36%)
Feb 12, 2021 7.170 7.325 7.123 7.289 780,670 +0.05(+0.66%)
Feb 11, 2021 7.319 7.342 7.206 7.242 861,005 -0.07(-0.89%)
Feb 10, 2021 7.289 7.354 7.247 7.307 1,130,908 +0.02(+0.33%)
Feb 09, 2021 7.283 7.345 7.218 7.283 1,874,139 -0.05(-0.73%)
Feb 08, 2021 7.265 7.419 7.242 7.336 3,693,859 +0.14(+1.98%)
Feb 05, 2021 7.242 7.295 7.120 7.194 1,942,909 +0.09(+1.25%)
Feb 04, 2021 7.093 7.105 6.909 7.105 1,120,878 +0.05(+0.76%)
Feb 03, 2021 7.111 7.135 7.034 7.052 1,329,472 -0.03(-0.42%)
Feb 02, 2021 7.034 7.247 7.034 7.081 2,591,078 +0.15(+2.23%)
Feb 01, 2021 6.868 6.986 6.749 6.927 1,893,865 +0.18(+2.64%)
Jan 29, 2021 7.135 7.135 6.743 6.749 3,516,728 -0.44(-6.11%)
Jan 28, 2021 7.295 7.402 7.158 7.188 2,406,402 -0.12(-1.62%)
Jan 27, 2021 7.532 7.556 7.259 7.307 3,912,552 -0.46(-5.95%)
Jan 26, 2021 7.775 7.870 7.740 7.769 1,523,611 +0.07(+0.85%)
Jan 25, 2021 7.882 7.882 7.609 7.704 2,048,627 -0.26(-3.20%)
Jan 22, 2021 8.036 8.101 7.876 7.959 1,339,955 -0.27(-3.24%)
Jan 21, 2021 8.386 8.386 8.173 8.226 1,860,262 -0.12(-1.42%)
Jan 20, 2021 8.392 8.404 8.273 8.345 1,905,750 +0.01(+0.14%)
Jan 19, 2021 8.315 8.410 8.244 8.333 1,127,049 +0.11(+1.30%)
Jan 15, 2021 8.487 8.499 8.214 8.226 2,124,335 -0.33(-3.88%)
Jan 14, 2021 8.345 8.582 8.327 8.558 1,021,159 +0.27(+3.29%)
Jan 13, 2021 8.416 8.416 8.232 8.285 1,267,915 -0.09(-1.13%)
Jan 12, 2021 8.190 8.380 8.140 8.380 1,314,648 +0.28(+3.44%)
Jan 11, 2021 8.054 8.137 8.036 8.101 773,791 -0.09(-1.09%)
Jan 08, 2021 8.214 8.220 8.078 8.190 1,175,221 +0.08(+0.95%)
Jan 07, 2021 8.125 8.203 8.001 8.113 1,682,983 +0.08(+1.03%)
Jan 06, 2021 7.841 8.084 7.835 8.030 2,116,054 +0.15(+1.88%)
Jan 05, 2021 7.686 8.025 7.686 7.882 2,276,895 +0.20(+2.63%)
Jan 04, 2021 7.757 7.841 7.618 7.680 1,364,267 +0.02(+0.31%)
Dec 31, 2020 7.657 7.657 7.657 636,754 -0.12(-1.60%)
Dec 30, 2020 7.763 7.903 7.763 7.781 636,754 +0.02(+0.23%)
Dec 29, 2020 7.763 7.778 7.660 7.763 996,004 +0.07(+0.93%)
Dec 28, 2020 7.722 7.811 7.633 7.692 1,062,201 -0.01(-0.08%)
Dec 24, 2020 7.811 7.811 7.650 7.698 421,865 -0.12(-1.52%)
Dec 23, 2020 7.799 7.870 7.775 7.817 891,113 +0.10(+1.31%)
Dec 22, 2020 7.722 7.781 7.636 7.716 1,205,721 -0.01(-0.15%)
Dec 21, 2020 7.852 7.852 7.686 7.728 2,143,633 -0.36(-4.47%)
Dec 18, 2020 8.173 8.259 8.090 8.090 1,934,984 -0.14(-1.73%)
Dec 17, 2020 8.202 8.303 8.176 8.232 1,547,900 +0.08(+0.95%)
Dec 16, 2020 8.013 8.182 7.894 8.155 1,868,676 +0.16(+2.00%)
Dec 15, 2020 7.912 8.018 7.817 7.995 1,600,737 +0.11(+1.43%)
Dec 14, 2020 8.066 8.107 7.816 7.882 1,600,857 -0.07(-0.82%)
Dec 11, 2020 8.018 8.018 7.794 7.947 1,667,061 -0.07(-0.89%)
Dec 10, 2020 7.633 8.042 7.633 8.018 3,527,238 +0.37(+4.89%)
Dec 09, 2020 7.603 7.747 7.526 7.645 1,893,450 +0.13(+1.74%)
Dec 08, 2020 7.502 7.734 7.449 7.514 1,652,294 -0.02(-0.24%)
Dec 07, 2020 7.597 7.609 7.372 7.532 2,315,021 -0.09(-1.24%)
Dec 04, 2020 7.354 7.636 7.354 7.627 2,653,269 +0.36(+4.89%)
Dec 03, 2020 7.206 7.384 7.188 7.271 1,362,392 +0.08(+1.07%)
Dec 02, 2020 7.141 7.367 7.087 7.194 1,762,056 +0.07(+1.00%)
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.