Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.58 -0.03 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.69 11.70 11.52 11.58 3,885,866 -0.03(-0.26%)
Sep 28, 2023 11.48 11.66 11.44 11.61 2,770,728 +0.06(+0.52%)
Sep 27, 2023 11.56 11.62 11.33 11.55 3,594,749 +0.18(+1.58%)
Sep 26, 2023 11.62 11.69 11.11 11.37 6,266,864 -0.47(-3.99%)
Sep 25, 2023 11.82 11.86 11.82 11.84 4,943,230 +0.09(+0.80%)
Sep 22, 2023 11.86 11.89 11.72 11.75 4,079,678 +0.02(+0.16%)
Sep 21, 2023 11.93 12.07 11.68 11.73 4,642,690 -0.33(-2.71%)
Sep 20, 2023 11.83 12.23 11.81 12.06 4,358,715 +0.21(+1.82%)
Sep 19, 2023 11.79 11.89 11.66 11.84 3,552,639 +0.17(+1.44%)
Sep 18, 2023 11.75 11.76 11.61 11.67 3,087,518 -0.05(-0.40%)
Sep 15, 2023 11.78 11.81 11.65 11.72 3,757,580 -0.01(-0.08%)
Sep 14, 2023 11.53 11.74 11.45 11.73 2,046,746 +0.32(+2.78%)
Sep 13, 2023 11.38 11.51 11.31 11.41 2,050,299 -0.10(-0.89%)
Sep 12, 2023 11.29 11.60 11.25 11.52 1,918,585 +0.30(+2.67%)
Sep 11, 2023 11.42 11.45 11.21 11.22 2,242,421 -0.03(-0.25%)
Sep 08, 2023 11.21 11.35 11.14 11.24 1,518,077 +0.13(+1.18%)
Sep 07, 2023 11.15 11.23 11.09 11.11 1,134,978 -0.04(-0.34%)
Sep 06, 2023 11.12 11.29 11.08 11.15 1,546,700 +0.07(+0.67%)
Sep 05, 2023 11.02 11.22 11.00 11.08 1,779,562 +0.06(+0.51%)
Sep 01, 2023 11.10 11.12 10.97 11.02 1,518,526 +0.10(+0.94%)
Aug 31, 2023 11.23 11.25 10.90 10.92 2,248,080 -0.26(-2.34%)
Aug 30, 2023 10.94 11.27 10.94 11.18 2,639,219 +0.24(+2.22%)
Aug 29, 2023 10.67 10.94 10.56 10.94 1,674,071 +0.26(+2.45%)
Aug 28, 2023 10.55 10.72 10.52 10.67 1,509,872 +0.20(+1.87%)
Aug 25, 2023 10.61 10.62 10.42 10.48 1,442,410 -0.03(-0.27%)
Aug 24, 2023 10.57 10.71 10.51 10.51 859,444 -0.09(-0.88%)
Aug 23, 2023 10.42 10.69 10.29 10.60 1,600,190 +0.08(+0.80%)
Aug 22, 2023 10.57 10.60 10.50 10.52 909,438 +0.02(+0.18%)
Aug 21, 2023 10.59 10.62 10.43 10.50 979,106 -0.03(-0.27%)
Aug 18, 2023 10.34 10.53 10.28 10.52 1,120,695 +0.07(+0.72%)
Aug 17, 2023 10.42 10.61 10.42 10.45 1,208,539 +0.06(+0.54%)
Aug 16, 2023 10.38 10.44 10.26 10.39 1,815,930 +0.02(+0.18%)
Aug 15, 2023 10.42 10.50 10.35 10.38 1,434,632 -0.14(-1.33%)
Aug 14, 2023 10.75 10.76 10.46 10.52 1,670,226 -0.29(-2.68%)
Aug 11, 2023 10.68 10.83 10.68 10.80 1,303,349 +0.10(+0.96%)
Aug 10, 2023 10.63 10.86 10.60 10.70 1,598,546 +0.18(+1.69%)
Aug 09, 2023 10.70 10.73 10.27 10.52 3,305,550 -0.30(-2.76%)
Aug 08, 2023 10.53 10.84 10.42 10.82 1,734,621 +0.09(+0.87%)
Aug 07, 2023 10.70 10.77 10.58 10.73 1,278,732 +0.06(+0.52%)
Aug 04, 2023 10.66 10.81 10.50 10.67 1,645,215 +0.16(+1.51%)
Aug 03, 2023 10.47 10.56 10.37 10.52 1,684,882 +0.07(+0.63%)
Aug 02, 2023 10.70 10.71 10.31 10.45 1,877,671 -0.25(-2.36%)
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.