Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.19 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.27 11.27 11.11 11.19 1,427,293 -0.01(-0.09%)
Jul 11, 2024 11.14 11.27 11.09 11.20 1,688,777 +0.06(+0.54%)
Jul 10, 2024 11.20 11.28 11.06 11.14 1,572,071 +0.01(+0.09%)
Jul 09, 2024 11.22 11.24 11.11 11.13 1,197,845 -0.10(-0.89%)
Jul 08, 2024 11.22 11.26 11.16 11.23 1,046,921 +0.00(+0.00%)
Jul 05, 2024 11.26 11.32 11.14 11.23 1,820,280 -0.04(-0.35%)
Jul 03, 2024 11.18 11.30 11.16 11.27 1,390,498 +0.13(+1.17%)
Jul 02, 2024 11.12 11.23 11.05 11.14 2,041,582 +0.04(+0.36%)
Jul 01, 2024 11.26 11.32 11.07 11.10 2,271,940 -0.09(-0.80%)
Jun 28, 2024 11.25 11.29 11.12 11.19 1,948,094 +0.03(+0.27%)
Jun 27, 2024 11.18 11.20 11.01 11.16 2,408,358 -0.01(-0.09%)
Jun 26, 2024 11.21 11.24 11.03 11.17 2,962,067 +0.00(+0.00%)
Jun 25, 2024 11.60 11.60 11.08 11.17 6,783,828 -0.70(-5.90%)
Jun 24, 2024 11.39 11.87 11.33 11.87 7,030,636 +0.63(+5.58%)
Jun 21, 2024 11.41 11.41 11.24 11.24 3,054,221 -0.10(-0.91%)
Jun 20, 2024 11.44 11.50 11.29 11.35 3,345,537 +0.06(+0.50%)
Jun 18, 2024 11.19 11.37 11.17 11.29 2,464,879 +0.22(+1.95%)
Jun 17, 2024 11.22 11.41 11.02 11.07 3,327,989 +0.17(+1.55%)
Jun 14, 2024 10.91 10.97 10.84 10.90 1,786,556 -0.08(-0.77%)
Jun 13, 2024 11.13 11.18 10.86 10.99 3,000,748 -0.08(-0.76%)
Jun 12, 2024 11.36 11.36 11.03 11.07 2,735,544 -0.10(-0.92%)
Jun 11, 2024 11.35 11.35 11.18 11.18 2,045,234 -0.18(-1.57%)
Jun 10, 2024 11.52 11.52 11.30 11.35 1,782,286 +0.12(+1.08%)
Jun 07, 2024 11.22 11.37 11.20 11.23 1,430,570 -0.04(-0.33%)
Jun 06, 2024 11.23 11.33 11.17 11.27 1,353,279 +0.03(+0.25%)
Jun 05, 2024 11.33 11.38 11.22 11.24 1,883,597 -0.07(-0.66%)
Jun 04, 2024 11.34 11.34 11.10 11.32 2,368,294 -0.09(-0.82%)
Jun 03, 2024 11.61 11.61 11.29 11.41 2,188,174 -0.11(-0.98%)
May 31, 2024 11.57 11.63 11.50 11.52 2,510,679 +0.02(+0.16%)
May 30, 2024 11.40 11.66 11.40 11.50 2,044,112 -0.02(-0.16%)
May 29, 2024 11.57 11.62 11.47 11.52 2,170,389 -0.12(-1.05%)
May 28, 2024 11.34 11.65 11.32 11.65 3,101,504 +0.48(+4.28%)
May 24, 2024 11.20 11.29 11.15 11.17 1,669,215 +0.05(+0.42%)
May 23, 2024 11.21 11.27 11.06 11.12 1,997,780 -0.01(-0.08%)
May 22, 2024 11.42 11.43 11.06 11.13 2,408,633 -0.38(-3.34%)
May 21, 2024 11.45 11.69 11.44 11.51 1,524,845 -0.01(-0.08%)
May 20, 2024 11.50 11.56 11.39 11.52 1,841,989 +0.16(+1.40%)
May 17, 2024 11.27 11.43 11.26 11.36 1,647,833 +0.09(+0.83%)
May 16, 2024 11.26 11.33 11.19 11.27 1,232,657 +0.01(+0.08%)
May 15, 2024 11.31 11.32 10.98 11.26 2,353,766 -0.07(-0.58%)
May 14, 2024 10.89 11.34 10.88 11.33 2,541,239 +0.40(+3.69%)
May 13, 2024 11.01 11.02 10.88 10.92 1,314,835 +0.02(+0.17%)
May 10, 2024 11.16 11.16 10.89 10.90 1,471,473 -0.10(-0.94%)
May 09, 2024 11.01 11.18 10.94 11.01 1,767,951 +0.01(+0.09%)
May 08, 2024 10.77 11.00 10.66 11.00 1,697,744 +0.07(+0.69%)
May 07, 2024 10.88 11.04 10.85 10.92 1,453,233 +0.05(+0.43%)
May 06, 2024 10.88 11.02 10.86 10.88 1,183,088 +0.07(+0.61%)
May 03, 2024 10.85 10.89 10.76 10.81 1,538,949 +0.00(+0.00%)
May 02, 2024 10.91 10.97 10.77 10.81 1,806,122 +0.05(+0.43%)
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.