Skip to main content

Ecopetrol S.A. ADR (NY: EC )

11.13 -0.04 (-0.31%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.202 8.376 8.202 8.340 1,088,863 +0.07(+0.79%)
Aug 30, 2021 8.388 8.388 8.178 8.274 898,107 -0.05(-0.65%)
Aug 27, 2021 8.208 8.370 8.208 8.328 1,192,235 +0.22(+2.65%)
Aug 26, 2021 8.262 8.265 8.095 8.113 742,094 -0.19(-2.30%)
Aug 25, 2021 8.262 8.316 8.208 8.304 1,286,938 +0.02(+0.29%)
Aug 24, 2021 8.238 8.340 8.184 8.280 1,096,167 +0.15(+1.84%)
Aug 23, 2021 8.005 8.137 7.934 8.131 1,168,367 +0.32(+4.05%)
Aug 20, 2021 7.635 7.850 7.617 7.814 1,378,275 +0.07(+0.93%)
Aug 19, 2021 7.742 7.802 7.581 7.742 3,287,353 -0.16(-1.97%)
Aug 18, 2021 7.844 8.089 7.844 7.898 2,934,461 +0.05(+0.69%)
Aug 17, 2021 7.695 7.880 7.659 7.844 2,157,947 +0.07(+0.92%)
Aug 16, 2021 7.862 7.862 7.677 7.772 1,554,088 -0.22(-2.77%)
Aug 13, 2021 8.035 8.178 7.978 7.993 2,147,768 -0.09(-1.11%)
Aug 12, 2021 8.035 8.143 7.969 8.083 2,191,219 +0.13(+1.65%)
Aug 11, 2021 7.784 7.963 7.784 7.951 716,027 +0.10(+1.29%)
Aug 10, 2021 7.760 7.871 7.754 7.850 953,498 +0.16(+2.02%)
Aug 09, 2021 7.521 7.707 7.468 7.695 1,474,077 +0.07(+0.86%)
Aug 06, 2021 7.718 7.760 7.587 7.629 1,609,881 -0.07(-0.93%)
Aug 05, 2021 7.844 7.904 7.674 7.701 2,062,938 -0.13(-1.68%)
Aug 04, 2021 7.987 8.214 7.760 7.832 1,476,342 -0.17(-2.09%)
Aug 03, 2021 7.886 7.996 7.623 7.999 2,041,843 +0.07(+0.90%)
Aug 02, 2021 8.161 8.253 7.916 7.928 1,642,612 -0.14(-1.78%)
Jul 30, 2021 8.262 8.262 8.005 8.071 1,018,499 -0.14(-1.75%)
Jul 29, 2021 8.178 8.310 8.125 8.214 849,999 +0.14(+1.78%)
Jul 28, 2021 7.969 8.113 7.874 8.071 880,387 +0.16(+2.04%)
Jul 27, 2021 7.975 7.975 7.862 7.910 866,228 -0.07(-0.82%)
Jul 26, 2021 7.790 8.017 7.790 7.975 1,232,796 +0.17(+2.22%)
Jul 23, 2021 7.892 7.892 7.659 7.802 1,741,023 -0.06(-0.76%)
Jul 22, 2021 7.868 7.928 7.790 7.862 1,374,632 -0.02(-0.23%)
Jul 21, 2021 7.724 7.916 7.707 7.880 1,955,821 +0.29(+3.78%)
Jul 20, 2021 7.569 7.653 7.420 7.593 1,450,291 -0.04(-0.47%)
Jul 19, 2021 7.713 7.826 7.563 7.629 2,674,570 -0.31(-3.91%)
Jul 16, 2021 8.095 8.101 7.904 7.940 2,103,115 -0.09(-1.12%)
Jul 15, 2021 8.250 8.352 8.008 8.029 3,050,044 -0.29(-3.45%)
Jul 14, 2021 8.519 8.603 8.298 8.316 1,401,306 -0.17(-1.97%)
Jul 13, 2021 8.579 8.579 8.462 8.483 788,478 -0.08(-0.91%)
Jul 12, 2021 8.465 8.609 8.423 8.561 714,850 -0.09(-1.04%)
Jul 09, 2021 8.644 8.698 8.555 8.650 1,236,483 +0.09(+1.05%)
Jul 08, 2021 8.525 8.650 8.489 8.561 1,679,273 -0.14(-1.58%)
Jul 07, 2021 8.728 8.866 8.591 8.698 977,448 -0.08(-0.95%)
Jul 06, 2021 9.051 9.048 8.740 8.782 1,715,973 -0.31(-3.42%)
Jul 02, 2021 8.836 9.167 8.746 9.093 1,421,711 +0.22(+2.42%)
Jul 01, 2021 8.889 8.925 8.773 8.877 1,142,875 +0.14(+1.64%)
Jun 30, 2021 8.638 8.755 8.615 8.734 742,734 +0.13(+1.46%)
Jun 29, 2021 8.746 8.764 8.573 8.609 1,090,099 -0.10(-1.17%)
Jun 28, 2021 8.883 8.883 8.627 8.710 1,634,074 -0.16(-1.75%)
Jun 25, 2021 8.764 8.883 8.710 8.866 1,907,051 +0.10(+1.09%)
Jun 24, 2021 8.131 8.839 8.101 8.770 4,119,925 +0.80(+10.04%)
Jun 23, 2021 7.951 8.086 7.946 7.969 796,756 +0.11(+1.37%)
Jun 22, 2021 7.844 7.892 7.683 7.862 1,439,114 +0.02(+0.23%)
Jun 21, 2021 7.668 7.889 7.647 7.844 2,529,361 +0.26(+3.47%)
Jun 18, 2021 7.480 7.617 7.480 7.581 1,920,926 -0.05(-0.63%)
Jun 17, 2021 7.748 7.796 7.533 7.629 1,811,944 -0.18(-2.30%)
Jun 16, 2021 7.874 7.931 7.766 7.808 1,078,246 -0.08(-1.06%)
Jun 15, 2021 7.880 7.892 7.736 7.892 1,842,408 +0.04(+0.46%)
Jun 14, 2021 7.880 8.035 7.835 7.856 640,164 +0.02(+0.31%)
Jun 11, 2021 7.910 7.928 7.790 7.832 534,535 -0.04(-0.53%)
Jun 10, 2021 7.928 7.987 7.853 7.874 1,503,586 +0.04(+0.46%)
Jun 09, 2021 7.946 8.041 7.811 7.838 1,471,442 -0.10(-1.28%)
Jun 08, 2021 7.940 7.951 7.808 7.940 1,651,143 -0.03(-0.37%)
Jun 07, 2021 7.808 7.978 7.665 7.969 2,426,173 +0.18(+2.30%)
Jun 04, 2021 7.766 7.826 7.701 7.790 1,307,542 +0.11(+1.40%)
Jun 03, 2021 7.569 7.730 7.569 7.683 1,301,735 +0.04(+0.55%)
Jun 02, 2021 7.444 7.707 7.420 7.641 3,136,092 +0.21(+2.81%)
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.