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 (%)
Jul 31, 2018 10.68 10.75 10.44 10.61 1,559,137 -0.02(-0.23%)
Jul 30, 2018 10.36 10.71 10.36 10.63 2,305,944 +0.37(+3.58%)
Jul 27, 2018 10.32 10.47 10.23 10.26 1,337,480 -0.08(-0.82%)
Jul 26, 2018 10.32 10.36 10.24 10.35 1,117,287 -0.01(-0.14%)
Jul 25, 2018 10.25 10.36 10.17 10.36 1,486,980 +0.20(+1.95%)
Jul 24, 2018 10.22 10.30 10.16 10.16 1,067,191 +0.02(+0.25%)
Jul 23, 2018 10.41 10.41 10.12 10.14 1,092,822 -0.21(-2.06%)
Jul 20, 2018 10.27 10.45 10.23 10.35 1,365,440 +0.18(+1.81%)
Jul 19, 2018 10.22 10.32 10.13 10.17 1,430,275 -0.14(-1.40%)
Jul 18, 2018 10.17 10.32 10.04 10.31 2,028,643 +0.07(+0.68%)
Jul 17, 2018 10.08 10.31 10.03 10.24 1,205,741 +0.07(+0.73%)
Jul 16, 2018 10.14 10.19 9.956 10.17 3,497,450 -0.11(-1.11%)
Jul 13, 2018 10.19 10.35 10.15 10.28 1,350,903 +0.08(+0.78%)
Jul 12, 2018 10.19 10.24 10.08 10.20 1,228,376 +0.07(+0.69%)
Jul 11, 2018 10.27 10.44 10.07 10.13 2,503,703 -0.31(-2.95%)
Jul 10, 2018 10.40 10.53 10.39 10.44 1,276,348 +0.08(+0.81%)
Jul 09, 2018 10.27 10.38 10.19 10.36 2,070,454 +0.19(+1.85%)
Jul 06, 2018 9.921 10.18 9.896 10.17 2,898,411 +0.22(+2.25%)
Jul 05, 2018 10.17 10.21 9.929 9.946 2,325,662 -0.12(-1.18%)
Jul 03, 2018 10.07 10.07 10.07 0 +0.10(+1.00%)
Jul 02, 2018 10.11 10.11 9.819 9.966 2,035,109 -0.23(-2.29%)
Jun 29, 2018 10.27 10.20 2,028,589 +0.13(+1.28%)
Jun 28, 2018 10.03 10.16 9.941 10.07 1,895,401 +0.10(+1.00%)
Jun 27, 2018 9.867 10.08 9.867 9.971 2,474,167 +0.17(+1.72%)
Jun 26, 2018 9.673 9.847 9.479 9.802 2,214,571 +0.15(+1.54%)
Jun 25, 2018 9.738 9.767 9.648 9.653 1,386,945 -0.17(-1.77%)
Jun 22, 2018 9.926 10.04 9.792 9.827 2,538,309 +0.22(+2.33%)
Jun 21, 2018 9.757 9.757 9.271 9.604 4,046,266 -0.20(-2.03%)
Jun 20, 2018 9.976 10.14 9.787 9.802 6,924,587 -0.08(-0.85%)
Jun 19, 2018 10.04 10.17 9.876 9.886 4,321,695 -0.31(-3.07%)
Jun 18, 2018 10.15 10.42 10.15 10.20 2,169,405 +0.03(+0.34%)
Jun 15, 2018 10.41 10.11 10.16 3,049,922 -0.25(-2.38%)
Jun 14, 2018 10.50 10.56 10.37 10.41 2,265,531 -0.01(-0.05%)
Jun 13, 2018 10.42 10.49 10.25 10.42 1,697,695 -0.03(-0.28%)
Jun 12, 2018 10.57 10.58 10.40 10.45 1,701,946 -0.11(-1.08%)
Jun 11, 2018 10.62 10.67 10.49 10.56 1,356,323 -0.05(-0.51%)
Jun 08, 2018 10.77 10.78 10.53 10.62 1,987,363 -0.07(-0.70%)
Jun 07, 2018 10.66 10.81 10.53 10.69 1,816,174 +0.15(+1.41%)
Jun 06, 2018 10.52 10.54 3,205,024 -0.17(-1.58%)
Jun 05, 2018 10.62 10.82 10.52 10.71 1,451,728 -0.00(-0.05%)
Jun 04, 2018 10.84 11.12 10.61 10.72 3,368,804 -0.05(-0.51%)
Jun 01, 2018 10.71 10.87 10.64 10.77 3,474,841 +0.10(+0.98%)
May 31, 2018 10.71 10.83 10.62 10.67 4,080,737 -0.14(-1.33%)
May 30, 2018 10.53 10.84 10.39 10.81 4,199,019 +0.39(+3.72%)
May 29, 2018 10.30 10.62 10.15 10.42 6,588,853 +0.28(+2.74%)
May 25, 2018 10.14 10.14 10.14 0 -0.55(-5.15%)
May 24, 2018 10.46 10.73 10.21 10.70 3,106,133 +0.20(+1.89%)
May 23, 2018 10.68 10.80 10.49 10.50 2,573,249 -0.30(-2.80%)
May 22, 2018 10.82 10.97 10.77 10.80 2,167,104 -0.01(-0.14%)
May 21, 2018 10.79 10.98 10.64 10.81 1,774,843 +0.09(+0.83%)
May 18, 2018 10.80 10.89 10.69 10.73 2,304,324 -0.11(-1.05%)
May 17, 2018 11.12 11.24 10.83 10.84 3,297,783 -0.25(-2.24%)
May 16, 2018 11.41 11.53 11.02 11.09 2,776,335 -0.34(-3.00%)
May 15, 2018 11.37 11.47 11.12 11.43 3,831,941 -0.06(-0.56%)
May 14, 2018 11.06 11.58 11.06 11.49 2,632,706 +0.59(+5.37%)
May 11, 2018 11.07 11.13 10.90 10.91 1,646,567 -0.11(-1.04%)
May 10, 2018 11.04 11.18 10.86 11.02 2,430,923 +0.02(+0.23%)
May 09, 2018 10.89 11.07 10.81 11.00 2,540,301 +0.30(+2.78%)
May 08, 2018 10.66 10.75 10.20 10.70 4,173,583 +0.07(+0.65%)
May 07, 2018 11.02 11.09 10.62 10.63 2,516,912 -0.33(-3.03%)
May 04, 2018 10.87 11.11 10.79 10.96 2,842,445 +0.18(+1.70%)
May 03, 2018 10.82 10.92 10.68 10.78 1,617,960 -0.08(-0.78%)
May 02, 2018 10.74 11.01 10.74 10.86 1,284,799 +0.09(+0.83%)
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.