Skip to main content

Ecopetrol S.A. ADR (NY: EC )

12.05 +0.23 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 11.94 12.14 11.92 12.05 2,309,244 +0.23(+1.95%)
Jun 17, 2024 11.98 12.18 11.76 11.82 3,117,856 +0.18(+1.55%)
Jun 14, 2024 11.65 11.71 11.57 11.64 1,673,751 -0.09(-0.77%)
Jun 13, 2024 11.88 11.94 11.60 11.73 2,811,277 -0.09(-0.76%)
Jun 12, 2024 12.13 12.13 11.78 11.82 2,562,819 -0.11(-0.92%)
Jun 11, 2024 12.12 12.12 11.93 11.93 1,916,096 -0.19(-1.57%)
Jun 10, 2024 12.30 12.30 12.06 12.12 1,669,751 +0.13(+1.08%)
Jun 07, 2024 11.98 12.14 11.95 11.99 1,340,242 -0.04(-0.33%)
Jun 06, 2024 11.99 12.09 11.92 12.03 1,267,832 +0.03(+0.25%)
Jun 05, 2024 12.09 12.15 11.98 12.00 1,764,665 -0.08(-0.66%)
Jun 04, 2024 12.10 12.10 11.85 12.08 2,218,757 -0.10(-0.82%)
Jun 03, 2024 12.39 12.39 12.05 12.18 2,050,010 -0.12(-0.98%)
May 31, 2024 12.35 12.41 12.27 12.30 2,352,152 +0.02(+0.16%)
May 30, 2024 12.17 12.45 12.17 12.28 1,915,045 -0.02(-0.16%)
May 29, 2024 12.35 12.40 12.24 12.30 2,033,348 -0.13(-1.05%)
May 28, 2024 12.10 12.44 12.08 12.43 2,905,671 +0.51(+4.28%)
May 24, 2024 11.95 12.05 11.90 11.92 1,563,819 +0.05(+0.42%)
May 23, 2024 11.97 12.03 11.81 11.87 1,871,638 -0.01(-0.08%)
May 22, 2024 12.19 12.20 11.81 11.88 2,256,549 -0.41(-3.34%)
May 21, 2024 12.22 12.48 12.21 12.29 1,428,565 -0.01(-0.08%)
May 20, 2024 12.28 12.34 12.16 12.30 1,725,684 +0.17(+1.40%)
May 17, 2024 12.03 12.20 12.02 12.13 1,543,787 +0.10(+0.83%)
May 16, 2024 12.02 12.09 11.94 12.03 1,154,826 +0.01(+0.08%)
May 15, 2024 12.07 12.08 11.72 12.02 2,205,147 -0.07(-0.58%)
May 14, 2024 11.62 12.10 11.61 12.09 2,380,782 +0.43(+3.69%)
May 13, 2024 11.75 11.76 11.61 11.66 1,231,815 +0.02(+0.17%)
May 10, 2024 11.91 11.91 11.62 11.64 1,378,563 -0.11(-0.94%)
May 09, 2024 11.75 11.93 11.68 11.75 1,656,321 +0.01(+0.09%)
May 08, 2024 11.50 11.74 11.38 11.74 1,590,567 +0.08(+0.69%)
May 07, 2024 11.61 11.78 11.58 11.66 1,361,474 +0.05(+0.43%)
May 06, 2024 11.61 11.76 11.59 11.61 1,108,387 +0.07(+0.61%)
May 03, 2024 11.58 11.62 11.49 11.54 1,441,778 +0.00(+0.00%)
May 02, 2024 11.65 11.71 11.50 11.54 1,692,082 +0.05(+0.44%)
May 01, 2024 11.67 11.79 11.42 11.49 2,001,014 -0.12(-1.03%)
Apr 30, 2024 11.99 11.99 11.61 11.61 1,642,488 -0.45(-3.73%)
Apr 29, 2024 11.90 12.07 11.87 12.06 1,483,588 +0.21(+1.77%)
Apr 26, 2024 11.65 11.86 11.65 11.85 1,333,910 +0.21(+1.80%)
Apr 25, 2024 11.70 11.72 11.58 11.64 1,127,038 -0.05(-0.43%)
Apr 24, 2024 11.66 11.72 11.59 11.69 984,107 -0.04(-0.34%)
Apr 23, 2024 11.55 11.78 11.53 11.73 1,003,055 +0.16(+1.38%)
Apr 22, 2024 11.45 11.61 11.34 11.57 1,177,497 +0.06(+0.52%)
Apr 19, 2024 11.37 11.60 11.30 11.51 1,394,865 +0.17(+1.50%)
Apr 18, 2024 11.56 11.64 11.29 11.34 1,316,926 -0.11(-0.96%)
Apr 17, 2024 11.47 11.71 11.40 11.45 1,175,157 -0.05(-0.43%)
Apr 16, 2024 11.46 11.58 11.37 11.50 1,375,918 -0.03(-0.26%)
Apr 15, 2024 11.80 11.81 11.49 11.53 2,179,286 -0.17(-1.45%)
Apr 12, 2024 12.08 12.20 11.70 11.70 2,761,101 -0.37(-3.07%)
Apr 11, 2024 12.00 12.15 11.85 12.07 2,989,018 +0.23(+1.94%)
Apr 10, 2024 12.10 12.30 11.81 11.84 3,925,264 -0.26(-2.15%)
Apr 09, 2024 12.10 12.29 12.03 12.10 1,579,591 +0.06(+0.50%)
Apr 08, 2024 12.20 12.33 12.00 12.04 1,688,314 -0.11(-0.91%)
Apr 05, 2024 11.98 12.27 11.90 12.15 2,162,572 +0.02(+0.16%)
Apr 04, 2024 12.08 12.30 11.80 12.13 4,188,391 +0.06(+0.51%)
Apr 03, 2024 11.98 12.08 11.84 12.07 4,383,712 +0.18(+1.50%)
Apr 02, 2024 11.44 11.89 11.44 11.89 4,429,073 +0.55(+4.87%)
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.