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 (%)
Mar 31, 2017 4.372 4.443 4.372 4.410 1,244,445 +0.02(+0.54%)
Mar 30, 2017 4.439 4.439 4.382 4.387 1,321,539 -0.03(-0.64%)
Mar 29, 2017 4.316 4.420 4.316 4.415 2,054,449 +0.11(+2.53%)
Mar 28, 2017 4.254 4.316 4.221 4.306 2,088,342 +0.08(+1.79%)
Mar 27, 2017 4.235 4.275 4.212 4.230 994,529 -0.05(-1.22%)
Mar 24, 2017 4.254 4.311 4.254 4.282 1,124,306 +0.03(+0.78%)
Mar 23, 2017 4.221 4.297 4.221 4.249 1,524,401 +0.01(+0.34%)
Mar 22, 2017 4.259 4.264 4.216 4.235 2,808,717 -0.04(-0.89%)
Mar 21, 2017 4.297 4.316 4.242 4.273 1,707,330 -0.01(-0.22%)
Mar 20, 2017 4.193 4.297 4.188 4.282 1,187,818 +0.06(+1.34%)
Mar 17, 2017 4.259 4.292 4.226 4.226 1,904,630 -0.01(-0.33%)
Mar 16, 2017 4.268 4.273 4.207 4.240 2,425,402 -0.00(-0.11%)
Mar 15, 2017 4.126 4.249 4.093 4.245 1,914,966 +0.18(+4.30%)
Mar 14, 2017 4.112 4.117 4.027 4.070 2,066,884 -0.09(-2.05%)
Mar 13, 2017 4.183 4.197 4.145 4.155 1,325,083 -0.03(-0.68%)
Mar 10, 2017 4.145 4.183 4.122 4.183 2,481,716 +0.08(+1.84%)
Mar 09, 2017 4.060 4.112 3.994 4.107 2,062,454 +0.03(+0.81%)
Mar 08, 2017 4.178 4.197 4.070 4.074 3,267,828 -0.14(-3.26%)
Mar 07, 2017 4.159 4.235 4.159 4.212 1,708,288 +0.05(+1.25%)
Mar 06, 2017 4.240 4.249 4.129 4.159 2,314,475 -0.03(-0.79%)
Mar 03, 2017 4.155 4.226 4.136 4.193 1,061,422 +0.05(+1.14%)
Mar 02, 2017 4.159 4.197 4.112 4.145 1,360,725 -0.07(-1.68%)
Mar 01, 2017 4.268 4.278 4.183 4.216 2,799,444 -0.05(-1.22%)
Feb 28, 2017 4.297 4.320 4.254 4.268 1,387,155 -0.07(-1.64%)
Feb 27, 2017 4.306 4.349 4.287 4.339 1,561,885 +0.04(+0.99%)
Feb 24, 2017 4.358 4.358 4.278 4.297 2,705,941 -0.10(-2.26%)
Feb 23, 2017 4.335 4.396 4.311 4.396 5,079,057 +0.13(+3.11%)
Feb 22, 2017 4.344 4.344 4.264 4.264 2,321,660 -0.12(-2.80%)
Feb 21, 2017 4.410 4.420 4.353 4.387 2,614,969 -0.00(-0.11%)
Feb 17, 2017 4.391 4.391 4.391 0 -0.05(-1.17%)
Feb 16, 2017 4.495 4.524 4.443 4.443 2,026,573 -0.04(-0.84%)
Feb 15, 2017 4.477 4.491 4.429 4.481 3,094,497 -0.02(-0.42%)
Feb 14, 2017 4.529 4.538 4.481 4.500 1,907,434 -0.02(-0.52%)
Feb 13, 2017 4.514 4.529 4.462 4.524 1,231,349 -0.03(-0.62%)
Feb 10, 2017 4.524 4.557 4.486 4.552 2,045,079 +0.09(+2.01%)
Feb 09, 2017 4.510 4.514 4.460 4.462 1,800,345 +0.00(+0.11%)
Feb 08, 2017 4.439 4.458 4.394 4.458 1,648,034 -0.01(-0.32%)
Feb 07, 2017 4.472 4.498 4.439 4.472 3,534,770 -0.04(-0.84%)
Feb 06, 2017 4.557 4.590 4.495 4.510 3,505,892 -0.07(-1.45%)
Feb 03, 2017 4.566 4.614 4.562 4.576 1,796,022 +0.02(+0.52%)
Feb 02, 2017 4.566 4.576 4.512 4.552 1,808,037 +0.02(+0.42%)
Feb 01, 2017 4.486 4.547 4.453 4.533 2,288,429 +0.09(+1.91%)
Jan 31, 2017 4.434 4.472 4.415 4.448 1,910,740 +0.04(+0.97%)
Jan 30, 2017 4.429 4.458 4.391 4.406 3,648,806 -0.06(-1.38%)
Jan 27, 2017 4.420 4.486 4.420 4.467 2,260,046 -0.00(-0.11%)
Jan 26, 2017 4.486 4.495 4.453 4.472 1,161,764 -0.00(-0.11%)
Jan 25, 2017 4.486 4.514 4.453 4.477 3,715,967 -0.03(-0.63%)
Jan 24, 2017 4.533 4.553 4.500 4.505 1,951,935 -0.02(-0.42%)
Jan 23, 2017 4.458 4.524 4.458 4.524 1,973,943 +0.03(+0.63%)
Jan 20, 2017 4.505 4.533 4.479 4.495 2,257,863 +0.05(+1.17%)
Jan 19, 2017 4.467 4.512 4.439 4.443 2,603,490 -0.01(-0.32%)
Jan 18, 2017 4.462 4.514 4.443 4.458 2,007,151 -0.07(-1.46%)
Jan 17, 2017 4.495 4.552 4.486 4.524 2,471,333 +0.05(+1.16%)
Jan 13, 2017 4.472 4.472 4.472 0 -0.04(-0.94%)
Jan 12, 2017 4.529 4.595 4.509 4.514 2,673,344 +0.02(+0.42%)
Jan 11, 2017 4.462 4.510 4.427 4.495 1,561,211 +0.06(+1.39%)
Jan 10, 2017 4.420 4.448 4.406 4.434 1,001,355 +0.03(+0.75%)
Jan 09, 2017 4.429 4.443 4.372 4.401 1,352,244 -0.09(-2.00%)
Jan 06, 2017 4.524 4.576 4.469 4.491 1,678,332 -0.03(-0.73%)
Jan 05, 2017 4.467 4.562 4.467 4.524 2,440,368 +0.08(+1.70%)
Jan 04, 2017 4.406 4.453 4.363 4.448 1,160,798 +0.06(+1.29%)
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.