Ecopetrol S.A. ADR (NY: EC )

7.700 -0.110 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.578 9.767 9.457 9.658 1,515,560 +0.02(+0.21%)
Nov 29, 2018 9.573 9.749 9.543 9.638 10,873,106 +0.10(+1.00%)
Nov 28, 2018 9.598 9.598 9.284 9.543 2,367,044 -0.09(-0.89%)
Nov 27, 2018 9.472 9.709 9.427 9.628 2,061,718 +0.15(+1.54%)
Nov 26, 2018 9.558 9.643 9.442 9.483 2,082,226 +0.09(+0.91%)
Nov 23, 2018 9.467 9.483 9.291 9.397 1,425,660 -0.52(-5.22%)
Nov 21, 2018 9.915 9.915 9.915 0 +0.27(+2.76%)
Nov 20, 2018 9.930 9.940 9.578 9.648 3,767,581 -0.45(-4.43%)
Nov 19, 2018 10.20 10.30 10.04 10.10 2,555,453 -0.27(-2.62%)
Nov 16, 2018 10.43 10.58 10.34 10.37 1,560,112 -0.01(-0.05%)
Nov 15, 2018 10.21 10.39 10.19 10.37 1,814,575 +0.11(+1.08%)
Nov 14, 2018 10.38 10.50 10.13 10.26 2,052,329 +0.12(+1.14%)
Nov 13, 2018 10.61 10.69 10.10 10.15 4,278,862 -0.52(-4.90%)
Nov 12, 2018 11.15 11.22 10.64 10.67 2,755,071 -0.37(-3.37%)
Nov 09, 2018 10.68 11.11 10.58 11.04 3,006,656 +0.15(+1.34%)
Nov 08, 2018 11.26 11.30 10.89 10.90 1,735,666 -0.35(-3.09%)
Nov 07, 2018 11.20 11.30 10.92 11.24 2,266,912 +0.26(+2.33%)
Nov 06, 2018 11.23 11.25 10.81 10.99 3,013,942 -0.17(-1.53%)
Nov 05, 2018 10.99 11.17 10.95 11.16 1,797,834 +0.32(+2.92%)
Nov 02, 2018 11.05 11.26 10.69 10.84 3,217,283 -0.14(-1.24%)
Nov 01, 2018 11.72 11.87 10.86 10.98 4,827,530 -0.72(-6.15%)
Oct 31, 2018 11.93 12.00 11.65 11.69 1,506,753 -0.10(-0.81%)
Oct 30, 2018 11.58 11.86 11.44 11.79 2,938,935 +0.17(+1.47%)
Oct 29, 2018 11.93 12.04 11.51 11.62 2,926,089 -0.24(-2.04%)
Oct 26, 2018 11.62 11.99 11.51 11.86 1,817,876 +0.04(+0.30%)
Oct 25, 2018 11.89 11.91 11.53 11.83 2,946,163 +0.14(+1.20%)
Oct 24, 2018 12.57 12.64 11.68 11.68 6,021,396 -0.75(-6.06%)
Oct 23, 2018 12.62 12.83 12.30 12.44 7,015,083 -0.53(-4.11%)
Oct 22, 2018 13.03 13.03 12.79 12.97 4,894,458 +0.11(+0.82%)
Oct 19, 2018 12.85 13.05 12.79 12.87 1,348,092 +0.12(+0.95%)
Oct 18, 2018 12.82 13.00 12.69 12.75 2,415,154 -0.27(-2.05%)
Oct 17, 2018 12.88 13.10 12.75 13.01 2,481,875 +0.08(+0.62%)
Oct 16, 2018 12.46 12.96 12.46 12.93 3,230,349 +0.50(+4.00%)
Oct 15, 2018 12.91 13.00 12.42 12.43 1,755,999 -0.39(-3.02%)
Oct 12, 2018 12.85 13.04 12.72 12.82 2,382,333 +0.18(+1.39%)
Oct 11, 2018 12.73 12.99 12.61 12.64 4,528,247 -0.27(-2.10%)
Oct 10, 2018 13.44 13.48 12.87 12.92 3,027,218 -0.53(-3.93%)
Oct 09, 2018 13.24 13.52 13.19 13.44 1,572,377 +0.25(+1.91%)
Oct 08, 2018 13.24 13.37 13.04 13.19 1,501,448 -0.21(-1.57%)
Oct 05, 2018 13.48 13.59 13.27 13.40 1,819,070 -0.10(-0.74%)
Oct 04, 2018 13.83 13.83 13.48 13.50 1,903,261 -0.36(-2.61%)
Oct 03, 2018 13.72 13.92 13.59 13.87 1,372,743 +0.22(+1.62%)
Oct 02, 2018 13.90 14.06 13.55 13.65 1,585,604 -0.26(-1.84%)
Oct 01, 2018 13.66 14.00 13.66 13.90 2,117,148 +0.36(+2.67%)
Sep 28, 2018 13.30 13.65 13.30 13.54 2,597,137 +0.16(+1.20%)
Sep 27, 2018 13.28 13.46 13.28 13.38 1,291,042 +0.20(+1.49%)
Sep 26, 2018 13.14 13.38 12.97 13.18 1,787,812 -0.05(-0.38%)
Sep 25, 2018 13.18 13.44 13.14 13.23 2,022,859 +0.16(+1.19%)
Sep 24, 2018 12.63 13.17 12.62 13.08 3,333,590 +0.62(+4.96%)
Sep 21, 2018 12.62 12.78 12.42 12.46 3,260,841 -0.02(-0.12%)
Sep 20, 2018 12.79 12.83 12.40 12.47 2,542,883 -0.25(-1.94%)
Sep 19, 2018 13.07 13.14 12.62 12.72 2,435,254 -0.39(-2.95%)
Sep 18, 2018 13.12 13.41 13.08 13.11 2,465,152 +0.14(+1.09%)
Sep 17, 2018 12.64 13.06 12.58 12.97 2,124,326 +0.32(+2.54%)
Sep 14, 2018 12.55 12.83 12.52 12.64 1,589,747 +0.13(+1.04%)
Sep 13, 2018 12.71 12.87 12.27 12.51 3,470,185 -0.15(-1.15%)
Sep 12, 2018 11.45 12.71 11.45 12.66 8,266,096 +1.34(+11.81%)
Sep 11, 2018 11.06 11.33 11.04 11.32 2,315,129 +0.23(+2.04%)
Sep 10, 2018 11.27 11.34 11.08 11.10 1,738,685 -0.13(-1.12%)
Sep 07, 2018 11.02 11.30 10.97 11.22 2,204,921 +0.16(+1.41%)
Sep 06, 2018 11.09 11.22 10.98 11.07 1,504,879 -0.02(-0.18%)
Sep 05, 2018 11.17 11.17 10.97 11.09 1,946,697 -0.18(-1.61%)
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.