Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

9.140 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.621 8.780 8.554 8.762 1,961,882 +0.15(+1.77%)
Sep 29, 2021 8.566 8.676 8.536 8.609 793,558 +0.02(+0.28%)
Sep 28, 2021 8.621 8.805 8.505 8.585 2,065,457 +0.06(+0.72%)
Sep 27, 2021 8.212 8.591 8.188 8.524 3,494,319 +0.44(+5.44%)
Sep 24, 2021 8.200 8.209 8.078 8.084 572,642 -0.16(-1.93%)
Sep 23, 2021 8.182 8.304 8.176 8.243 858,006 +0.10(+1.28%)
Sep 22, 2021 8.133 8.218 8.072 8.139 1,217,098 +0.12(+1.45%)
Sep 21, 2021 8.066 8.078 7.968 8.023 1,094,876 +0.04(+0.46%)
Sep 20, 2021 7.968 8.047 7.910 7.986 1,981,383 -0.15(-1.88%)
Sep 17, 2021 8.249 8.304 8.133 8.139 1,762,520 -0.21(-2.49%)
Sep 16, 2021 8.322 8.353 8.157 8.347 1,503,118 +0.00(+0.00%)
Sep 15, 2021 8.115 8.426 8.115 8.347 1,861,018 +0.24(+2.94%)
Sep 14, 2021 8.341 8.341 8.038 8.108 1,714,762 -0.12(-1.41%)
Sep 13, 2021 8.194 8.295 8.163 8.224 1,690,970 +0.13(+1.58%)
Sep 10, 2021 8.170 8.298 8.064 8.096 1,845,540 -0.04(-0.53%)
Sep 09, 2021 8.267 8.267 8.066 8.139 1,422,259 -0.09(-1.11%)
Sep 08, 2021 8.377 8.438 8.224 8.231 1,634,428 -0.13(-1.53%)
Sep 07, 2021 8.334 8.484 8.334 8.359 1,160,922 -0.09(-1.01%)
Sep 03, 2021 8.621 8.627 8.402 8.444 973,532 -0.15(-1.71%)
Sep 02, 2021 8.487 8.640 8.487 8.591 918,645 +0.17(+2.03%)
Sep 01, 2021 8.511 8.560 8.411 8.420 1,026,606 -0.10(-1.22%)
Aug 31, 2021 8.383 8.560 8.383 8.524 1,065,373 +0.07(+0.79%)
Aug 30, 2021 8.573 8.573 8.359 8.457 878,732 -0.05(-0.65%)
Aug 27, 2021 8.389 8.554 8.389 8.511 1,166,515 +0.22(+2.65%)
Aug 26, 2021 8.444 8.447 8.273 8.292 726,085 -0.20(-2.30%)
Aug 25, 2021 8.444 8.499 8.389 8.487 1,259,174 +0.02(+0.29%)
Aug 24, 2021 8.420 8.524 8.365 8.463 1,072,519 +0.15(+1.84%)
Aug 23, 2021 8.182 8.316 8.108 8.310 1,143,161 +0.32(+4.05%)
Aug 20, 2021 7.803 8.023 7.785 7.986 1,348,540 +0.07(+0.93%)
Aug 19, 2021 7.913 7.974 7.748 7.913 3,216,433 -0.16(-1.97%)
Aug 18, 2021 8.017 8.267 8.017 8.072 2,871,154 +0.05(+0.69%)
Aug 17, 2021 7.864 8.054 7.828 8.017 2,111,392 +0.07(+0.92%)
Aug 16, 2021 8.035 8.035 7.846 7.944 1,520,561 -0.23(-2.77%)
Aug 13, 2021 8.212 8.359 8.154 8.170 2,101,433 -0.09(-1.11%)
Aug 12, 2021 8.212 8.322 8.145 8.261 2,143,947 +0.13(+1.65%)
Aug 11, 2021 7.956 8.139 7.956 8.127 700,579 +0.10(+1.29%)
Aug 10, 2021 7.931 8.044 7.925 8.023 932,928 +0.16(+2.02%)
Aug 09, 2021 7.687 7.876 7.632 7.864 1,442,276 +0.07(+0.86%)
Aug 06, 2021 7.889 7.931 7.754 7.797 1,575,150 -0.07(-0.93%)
Aug 05, 2021 8.017 8.078 7.843 7.870 2,018,433 -0.13(-1.68%)
Aug 04, 2021 8.163 8.395 7.931 8.005 1,444,492 -0.17(-2.09%)
Aug 03, 2021 8.060 8.173 7.791 8.176 1,997,794 +0.07(+0.90%)
Aug 02, 2021 8.341 8.435 8.090 8.102 1,607,175 -0.15(-1.78%)
Jul 30, 2021 8.444 8.444 8.182 8.249 996,527 -0.15(-1.75%)
Jul 29, 2021 8.359 8.493 8.304 8.395 831,662 +0.15(+1.78%)
Jul 28, 2021 8.145 8.292 8.047 8.249 861,394 +0.16(+2.04%)
Jul 27, 2021 8.151 8.151 8.035 8.084 847,540 -0.07(-0.82%)
Jul 26, 2021 7.962 8.194 7.962 8.151 1,206,200 +0.18(+2.22%)
Jul 23, 2021 8.066 8.066 7.828 7.974 1,703,463 -0.06(-0.76%)
Jul 22, 2021 8.041 8.102 7.962 8.035 1,344,977 -0.02(-0.23%)
Jul 21, 2021 7.895 8.090 7.876 8.054 1,913,627 +0.29(+3.78%)
Jul 20, 2021 7.736 7.822 7.583 7.760 1,419,003 -0.04(-0.47%)
Jul 19, 2021 7.883 7.999 7.730 7.797 2,616,870 -0.32(-3.91%)
Jul 16, 2021 8.273 8.279 8.078 8.115 2,057,743 -0.09(-1.12%)
Jul 15, 2021 8.432 8.536 8.185 8.206 2,984,243 -0.29(-3.45%)
Jul 14, 2021 8.707 8.792 8.481 8.499 1,371,075 -0.17(-1.97%)
Jul 13, 2021 8.768 8.768 8.649 8.670 771,468 -0.08(-0.91%)
Jul 12, 2021 8.652 8.798 8.609 8.750 699,428 -0.09(-1.04%)
Jul 09, 2021 8.835 8.890 8.743 8.841 1,209,808 +0.09(+1.05%)
Jul 08, 2021 8.713 8.841 8.676 8.750 1,643,045 -0.14(-1.58%)
Jul 07, 2021 8.921 9.061 8.780 8.890 956,361 -0.09(-0.95%)
Jul 06, 2021 9.250 9.247 8.933 8.976 1,678,953 -0.32(-3.42%)
Jul 02, 2021 9.030 9.369 8.939 9.293 1,391,039 +0.22(+2.42%)
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.