Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.13 -0.04 (-0.31%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.352 6.417 5.996 6.198 3,137,831 -0.11(-1.69%)
Apr 29, 2020 6.322 6.459 6.269 6.304 4,108,902 +0.21(+3.51%)
Apr 28, 2020 5.777 6.118 5.753 6.091 3,054,598 +0.31(+5.44%)
Apr 27, 2020 5.575 5.842 5.409 5.777 2,194,907 +0.14(+2.42%)
Apr 24, 2020 5.794 5.842 5.462 5.640 2,575,371 -0.20(-3.35%)
Apr 23, 2020 5.783 5.943 5.699 5.836 2,204,936 +0.22(+3.91%)
Apr 22, 2020 5.569 5.771 5.522 5.616 3,118,294 +0.28(+5.22%)
Apr 21, 2020 5.492 5.516 5.160 5.338 3,292,160 -0.37(-6.47%)
Apr 20, 2020 5.587 5.962 5.441 5.707 3,230,612 -0.23(-3.84%)
Apr 17, 2020 5.788 5.978 5.712 5.935 2,492,902 +0.17(+3.02%)
Apr 16, 2020 5.799 5.918 5.647 5.761 1,931,811 -0.05(-0.93%)
Apr 15, 2020 5.853 5.891 5.560 5.815 1,677,388 -0.39(-6.30%)
Apr 14, 2020 6.266 6.364 6.152 6.206 2,149,916 -0.08(-1.21%)
Apr 13, 2020 6.646 6.695 6.250 6.282 3,284,218 -0.19(-2.94%)
Apr 09, 2020 6.836 6.880 6.147 6.472 2,477,800 -0.05(-0.75%)
Apr 08, 2020 6.250 6.576 6.138 6.521 2,619,310 +0.37(+6.00%)
Apr 07, 2020 6.461 6.608 6.103 6.152 2,078,967 +0.05(+0.89%)
Apr 06, 2020 6.206 6.244 5.946 6.098 2,010,726 +0.04(+0.63%)
Apr 03, 2020 5.701 6.141 5.636 6.060 3,943,965 +0.50(+8.98%)
Apr 02, 2020 5.126 5.821 5.023 5.560 3,446,977 +0.67(+13.65%)
Apr 01, 2020 5.023 5.039 4.784 4.892 3,256,357 -0.27(-5.26%)
Mar 31, 2020 5.109 5.332 5.104 5.164 4,606,643 +0.22(+4.51%)
Mar 30, 2020 4.963 5.001 4.518 4.941 2,440,096 -0.07(-1.30%)
Mar 27, 2020 5.218 5.218 4.621 5.006 5,366,849 -0.47(-8.53%)
Mar 26, 2020 4.800 5.538 4.800 5.473 4,159,550 +0.71(+14.94%)
Mar 25, 2020 4.311 4.930 4.311 4.762 4,980,481 +0.53(+12.58%)
Mar 24, 2020 4.159 4.512 4.159 4.230 3,287,347 +0.34(+8.80%)
Mar 23, 2020 3.915 4.072 3.703 3.888 1,914,085 -0.02(-0.42%)
Mar 20, 2020 4.002 4.420 3.861 3.904 2,307,813 +0.11(+2.86%)
Mar 19, 2020 3.649 3.942 3.551 3.795 2,373,080 +0.17(+4.64%)
Mar 18, 2020 4.127 4.135 3.410 3.627 2,945,431 -0.71(-16.40%)
Mar 17, 2020 4.599 4.670 4.273 4.338 3,062,016 -0.15(-3.39%)
Mar 16, 2020 4.887 5.223 4.406 4.490 3,160,564 -1.39(-23.64%)
Mar 13, 2020 5.690 5.929 5.300 5.880 3,104,341 +0.62(+11.76%)
Mar 12, 2020 5.723 5.821 5.153 5.261 3,585,199 -0.91(-14.78%)
Mar 11, 2020 6.619 6.733 6.076 6.174 1,904,779 -0.68(-9.90%)
Mar 10, 2020 6.994 7.216 6.516 6.852 4,363,434 +0.23(+3.53%)
Mar 09, 2020 7.330 7.634 6.407 6.619 3,704,584 -2.29(-25.72%)
Mar 06, 2020 9.470 9.480 8.897 8.910 4,113,584 -0.83(-8.53%)
Mar 05, 2020 9.654 9.850 9.622 9.741 2,952,866 -0.10(-0.99%)
Mar 04, 2020 9.676 9.956 9.627 9.839 2,053,871 +0.34(+3.60%)
Mar 03, 2020 9.709 9.926 9.334 9.497 2,666,381 -0.17(-1.74%)
Mar 02, 2020 9.671 9.806 9.546 9.665 2,701,727 +0.08(+0.85%)
Feb 28, 2020 9.339 9.611 9.144 9.584 2,883,155 -0.08(-0.79%)
Feb 27, 2020 10.03 10.04 9.388 9.660 4,299,767 -0.59(-5.72%)
Feb 26, 2020 10.46 10.60 10.23 10.25 2,727,511 -0.14(-1.36%)
Feb 25, 2020 10.53 10.60 10.38 10.39 2,351,288 -0.14(-1.34%)
Feb 24, 2020 10.66 10.72 10.40 10.53 1,362,521 -0.44(-4.01%)
Feb 21, 2020 10.88 11.01 10.77 10.97 1,247,924 +0.02(+0.20%)
Feb 20, 2020 11.13 11.15 10.95 10.95 1,822,848 -0.12(-1.08%)
Feb 19, 2020 10.79 11.08 10.76 11.07 2,812,687 +0.37(+3.45%)
Feb 18, 2020 10.52 10.71 10.52 10.70 1,510,703 +0.09(+0.87%)
Feb 14, 2020 10.82 10.86 10.59 10.60 1,312,199 -0.15(-1.41%)
Feb 13, 2020 10.77 10.82 10.68 10.76 1,276,901 -0.05(-0.45%)
Feb 12, 2020 10.55 10.83 10.54 10.81 1,551,213 +0.37(+3.59%)
Feb 11, 2020 10.24 10.44 10.15 10.43 1,009,973 +0.30(+2.95%)
Feb 10, 2020 10.15 10.15 10.06 10.13 865,707 -0.04(-0.43%)
Feb 07, 2020 10.18 10.24 10.13 10.18 1,064,493 -0.05(-0.48%)
Feb 06, 2020 10.32 10.32 10.15 10.22 1,582,149 -0.07(-0.69%)
Feb 05, 2020 10.40 10.48 10.28 10.29 1,230,774 +0.05(+0.53%)
Feb 04, 2020 10.21 10.38 10.20 10.24 960,272 +0.19(+1.89%)
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.