Stock Quote

Ecopetrol S.A. (NY: EC )

12.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:16 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.240 6.440 6.090 6.440 3,010,697 +0.26(+4.21%)
Jan 28, 2016 6.370 6.450 6.070 6.180 1,387,600 +0.32(+5.46%)
Jan 27, 2016 5.670 5.960 5.630 5.860 1,407,758 +0.05(+0.86%)
Jan 26, 2016 5.630 5.840 5.590 5.810 1,500,560 +0.23(+4.12%)
Jan 25, 2016 6.070 6.100 5.580 5.580 1,213,231 -0.59(-9.56%)
Jan 22, 2016 5.970 6.240 5.970 6.170 1,239,801 +0.46(+8.06%)
Jan 21, 2016 5.360 5.760 5.360 5.710 936,333 +0.31(+5.74%)
Jan 20, 2016 5.380 5.500 5.160 5.400 1,654,385 -0.15(-2.70%)
Jan 19, 2016 5.760 5.970 5.460 5.550 1,414,825 -0.34(-5.77%)
Jan 15, 2016 5.760 5.890 5.890 5.890 997,700 -0.11(-1.83%)
Jan 14, 2016 5.890 6.170 5.889 6.000 2,022,029 +0.16(+2.74%)
Jan 13, 2016 5.900 6.220 5.795 5.840 1,745,446 +0.03(+0.52%)
Jan 12, 2016 5.950 6.090 5.750 5.810 1,223,590 -0.07(-1.19%)
Jan 11, 2016 6.180 6.240 5.840 5.880 680,425 -0.29(-4.70%)
Jan 08, 2016 6.260 6.360 6.115 6.170 608,962 -0.06(-0.96%)
Jan 07, 2016 6.360 6.490 6.230 6.230 730,921 -0.29(-4.45%)
Jan 06, 2016 6.640 6.640 6.460 6.520 685,061 -0.30(-4.40%)
Jan 05, 2016 6.890 6.940 6.625 6.820 696,723 -0.10(-1.45%)
Jan 04, 2016 7.010 7.120 6.830 6.920 625,879 -0.09(-1.28%)
Dec 31, 2015 6.780 7.010 7.010 7.010 396,400 +0.18(+2.64%)
Dec 30, 2015 7.060 7.100 6.830 6.830 473,444 -0.29(-4.07%)
Dec 29, 2015 7.330 7.370 7.060 7.120 431,066 -0.10(-1.39%)
Dec 28, 2015 7.380 7.390 7.064 7.220 624,628 -0.18(-2.43%)
Dec 24, 2015 7.460 7.400 7.400 7.400 315,000 -0.06(-0.80%)
Dec 23, 2015 7.250 7.560 7.190 7.460 760,854 +0.44(+6.27%)
Dec 22, 2015 6.890 7.150 6.890 7.020 475,525 +0.14(+2.03%)
Dec 21, 2015 6.870 7.100 6.820 6.880 701,184 +0.04(+0.58%)
Dec 18, 2015 6.860 7.060 6.800 6.840 1,432,852 -0.01(-0.15%)
Dec 17, 2015 6.950 6.960 6.740 6.850 1,194,420 -0.11(-1.58%)
Dec 16, 2015 7.000 7.170 6.830 6.960 791,773 -0.04(-0.57%)
Dec 15, 2015 6.750 7.130 6.720 7.000 1,569,859 +0.50(+7.69%)
Dec 14, 2015 6.660 6.660 6.435 6.500 1,557,529 -0.16(-2.40%)
Dec 11, 2015 6.880 6.910 6.630 6.660 1,479,319 -0.33(-4.72%)
Dec 10, 2015 7.050 7.235 6.970 6.990 601,745 -0.12(-1.69%)
Dec 09, 2015 6.900 7.290 6.900 7.110 1,074,165 +0.28(+4.10%)
Dec 08, 2015 6.920 7.115 6.790 6.830 1,618,247 -0.21(-2.98%)
Dec 07, 2015 7.260 7.360 6.920 7.040 901,194 -0.45(-6.01%)
Dec 04, 2015 7.880 7.900 7.460 7.490 1,112,307 -0.50(-6.26%)
Dec 03, 2015 8.050 8.110 7.920 7.990 769,028 +0.02(+0.25%)
Dec 02, 2015 8.150 8.240 7.885 7.970 1,672,581 -0.31(-3.74%)
Dec 01, 2015 8.460 8.500 8.200 8.280 863,498 -0.11(-1.31%)
Nov 30, 2015 8.440 8.550 8.300 8.390 1,740,691 -0.05(-0.59%)
Nov 27, 2015 8.590 8.690 8.395 8.440 382,827 -0.26(-2.99%)
Nov 25, 2015 8.730 8.700 8.700 8.700 964,700 -0.09(-1.02%)
Nov 24, 2015 8.800 8.980 8.750 8.790 1,901,515 +0.12(+1.38%)
Nov 23, 2015 8.430 8.680 8.330 8.670 889,702 +0.17(+2.00%)
Nov 20, 2015 8.560 8.690 8.480 8.500 827,487 -0.06(-0.70%)
Nov 19, 2015 8.690 8.910 8.500 8.560 647,115 -0.17(-1.95%)
Nov 18, 2015 8.630 8.880 8.430 8.730 1,083,809 +0.14(+1.63%)
Nov 17, 2015 9.150 9.285 8.550 8.590 1,184,289 -0.58(-6.32%)
Nov 16, 2015 8.680 9.190 8.640 9.170 608,095 +0.45(+5.16%)
Nov 13, 2015 8.800 8.830 8.520 8.720 838,085 -0.15(-1.69%)
Nov 12, 2015 9.040 9.090 8.760 8.870 1,287,336 -0.34(-3.69%)
Nov 11, 2015 9.480 9.520 9.120 9.210 988,498 -0.28(-2.95%)
Nov 10, 2015 9.500 9.580 9.410 9.490 606,669 -0.07(-0.73%)
Nov 09, 2015 9.690 9.800 9.510 9.560 639,758 -0.17(-1.75%)
Nov 06, 2015 9.720 9.810 9.570 9.730 591,978 -0.12(-1.22%)
Nov 05, 2015 9.840 9.980 9.725 9.850 1,378,327 -0.07(-0.71%)
Nov 04, 2015 10.11 10.17 9.830 9.920 991,418 -0.17(-1.68%)
Nov 03, 2015 9.770 10.11 9.710 10.09 791,814 +0.39(+4.02%)
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.