Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.84 +0.51 (+4.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.45 11.88 11.44 11.84 4,011,754 +0.51(+4.50%)
Mar 27, 2024 11.00 11.37 10.97 11.33 1,827,051 +0.35(+3.19%)
Mar 26, 2024 11.05 11.15 10.87 10.98 1,856,149 -0.05(-0.45%)
Mar 25, 2024 10.92 11.12 10.92 11.03 1,691,086 +0.22(+2.04%)
Mar 22, 2024 10.99 10.99 10.66 10.81 2,070,482 -0.09(-0.83%)
Mar 21, 2024 11.02 11.05 10.88 10.90 1,020,505 -0.12(-1.09%)
Mar 20, 2024 10.79 11.04 10.75 11.02 1,605,861 +0.16(+1.47%)
Mar 19, 2024 10.77 10.97 10.76 10.86 1,467,573 +0.06(+0.56%)
Mar 18, 2024 11.07 11.12 10.76 10.80 2,137,111 -0.23(-2.09%)
Mar 15, 2024 10.77 11.08 10.76 11.03 3,808,958 +0.26(+2.41%)
Mar 14, 2024 10.70 10.79 10.57 10.77 1,729,497 +0.12(+1.13%)
Mar 13, 2024 10.67 10.82 10.64 10.65 1,298,497 +0.06(+0.57%)
Mar 12, 2024 10.52 10.63 10.42 10.59 1,240,074 +0.06(+0.57%)
Mar 11, 2024 10.47 10.56 10.29 10.53 1,942,533 +0.01(+0.10%)
Mar 08, 2024 10.57 10.64 10.45 10.52 2,494,029 -0.11(-1.03%)
Mar 07, 2024 10.64 10.79 10.58 10.63 1,461,305 +0.02(+0.19%)
Mar 06, 2024 10.75 10.84 10.60 10.61 1,506,203 +0.01(+0.09%)
Mar 05, 2024 10.68 10.81 10.54 10.60 2,409,298 -0.17(-1.58%)
Mar 04, 2024 11.16 11.16 10.70 10.77 5,414,925 -0.59(-5.19%)
Mar 01, 2024 11.60 11.67 11.17 11.36 5,554,971 -0.34(-2.91%)
Feb 29, 2024 11.81 11.86 11.70 11.70 1,517,470 -0.05(-0.43%)
Feb 28, 2024 11.98 12.13 11.72 11.75 1,811,027 -0.23(-1.92%)
Feb 27, 2024 11.95 12.07 11.90 11.98 1,297,597 +0.10(+0.84%)
Feb 26, 2024 11.80 11.89 11.73 11.88 1,151,682 +0.08(+0.68%)
Feb 23, 2024 11.85 11.85 11.71 11.80 1,159,090 -0.14(-1.17%)
Feb 22, 2024 11.86 12.00 11.79 11.94 2,150,173 +0.03(+0.25%)
Feb 21, 2024 11.69 11.91 11.65 11.91 1,654,780 +0.29(+2.50%)
Feb 20, 2024 11.85 11.93 11.57 11.62 2,215,414 -0.24(-2.02%)
Feb 16, 2024 11.82 11.88 11.73 11.86 1,577,435 +0.03(+0.25%)
Feb 15, 2024 11.64 11.89 11.58 11.83 1,677,345 +0.17(+1.46%)
Feb 14, 2024 11.73 11.81 11.62 11.66 912,779 +0.01(+0.09%)
Feb 13, 2024 11.84 11.88 11.57 11.65 1,417,904 -0.25(-2.10%)
Feb 12, 2024 11.91 11.99 11.87 11.90 1,342,617 +0.03(+0.25%)
Feb 09, 2024 11.91 11.96 11.78 11.87 1,136,212 -0.04(-0.34%)
Feb 08, 2024 11.99 12.09 11.84 11.91 1,438,833 -0.07(-0.58%)
Feb 07, 2024 11.90 11.99 11.82 11.98 1,078,307 +0.08(+0.67%)
Feb 06, 2024 11.79 11.92 11.73 11.90 1,592,651 +0.18(+1.54%)
Feb 05, 2024 11.76 11.82 11.55 11.72 1,513,253 -0.07(-0.59%)
Feb 02, 2024 12.01 12.01 11.76 11.79 1,713,647 -0.31(-2.56%)
Feb 01, 2024 12.17 12.43 11.94 12.10 2,457,899 +0.07(+0.58%)
Jan 31, 2024 12.25 12.25 12.02 12.03 1,385,413 -0.22(-1.80%)
Jan 30, 2024 12.16 12.26 12.06 12.25 1,246,628 +0.02(+0.16%)
Jan 29, 2024 12.26 12.27 12.08 12.23 1,453,645 -0.06(-0.49%)
Jan 26, 2024 11.98 12.30 11.97 12.29 1,629,468 +0.30(+2.50%)
Jan 25, 2024 11.80 12.00 11.78 11.99 1,817,525 +0.26(+2.22%)
Jan 24, 2024 11.75 11.82 11.68 11.73 1,411,761 +0.07(+0.60%)
Jan 23, 2024 11.54 11.67 11.49 11.66 1,451,937 +0.06(+0.52%)
Jan 22, 2024 11.64 11.66 11.53 11.60 1,372,474 -0.07(-0.60%)
Jan 19, 2024 11.69 11.79 11.53 11.67 1,664,140 -0.05(-0.43%)
Jan 18, 2024 11.70 11.77 11.65 11.72 1,241,047 +0.04(+0.34%)
Jan 17, 2024 11.67 11.73 11.54 11.68 2,053,477 -0.09(-0.76%)
Jan 16, 2024 12.15 12.11 11.75 11.77 1,946,143 -0.37(-3.05%)
Jan 12, 2024 12.23 12.28 12.07 12.14 1,097,813 +0.11(+0.91%)
Jan 11, 2024 12.02 12.11 11.88 12.03 1,448,591 +0.13(+1.09%)
Jan 10, 2024 12.08 12.08 11.85 11.90 2,226,987 -0.17(-1.41%)
Jan 09, 2024 12.30 12.32 12.04 12.07 2,279,852 -0.18(-1.47%)
Jan 08, 2024 12.41 12.41 12.13 12.25 1,871,521 -0.30(-2.39%)
Jan 05, 2024 12.30 12.62 12.29 12.55 2,479,933 +0.33(+2.70%)
Jan 04, 2024 12.35 12.48 12.22 12.22 2,551,709 -0.10(-0.81%)
Jan 03, 2024 12.00 12.39 12.00 12.32 2,588,789 +0.36(+3.01%)
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.