Stock Quote

Ecopetrol S.A. (NY: EC )

13.03 USD -0.29 (-2.18%)
Official Closing Price Updated: 7:02 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.03 12.03 11.37 11.38 2,085,700 -0.74(-6.11%)
Jan 28, 2021 12.30 12.48 12.07 12.12 1,427,188 -0.20(-1.62%)
Jan 27, 2021 12.70 12.74 12.24 12.32 2,320,455 -0.78(-5.95%)
Jan 26, 2021 13.11 13.27 13.05 13.10 903,623 +0.11(+0.85%)
Jan 25, 2021 13.29 13.29 12.83 12.99 1,214,999 -0.43(-3.20%)
Jan 22, 2021 13.55 13.66 13.28 13.42 794,700 -0.45(-3.24%)
Jan 21, 2021 14.14 14.14 13.78 13.87 1,103,284 -0.20(-1.42%)
Jan 20, 2021 14.15 14.17 13.95 14.07 1,130,262 +0.02(+0.14%)
Jan 19, 2021 14.02 14.18 13.90 14.05 668,430 +0.18(+1.30%)
Jan 15, 2021 14.31 14.33 13.85 13.87 1,259,900 -0.56(-3.88%)
Jan 14, 2021 14.07 14.47 14.04 14.43 605,629 +0.46(+3.29%)
Jan 13, 2021 14.19 14.19 13.88 13.97 751,975 -0.16(-1.13%)
Jan 12, 2021 13.81 14.13 13.72 14.13 779,691 +0.47(+3.44%)
Jan 11, 2021 13.58 13.72 13.55 13.66 458,920 -0.15(-1.09%)
Jan 08, 2021 13.85 13.86 13.62 13.81 697,000 +0.13(+0.95%)
Jan 07, 2021 13.70 13.83 13.49 13.68 998,143 +0.14(+1.03%)
Jan 06, 2021 13.22 13.63 13.21 13.54 1,254,989 +0.25(+1.88%)
Jan 05, 2021 12.96 13.53 12.96 13.29 1,350,380 +0.34(+2.63%)
Jan 04, 2021 13.08 13.22 12.85 12.95 809,119 +0.04(+0.31%)
Dec 31, 2020 12.91 12.91 12.91 377,646 -0.21(-1.60%)
Dec 30, 2020 13.09 13.32 13.09 13.12 377,646 +0.03(+0.23%)
Dec 29, 2020 13.09 13.12 12.91 13.09 590,710 +0.12(+0.93%)
Dec 28, 2020 13.02 13.17 12.87 12.97 629,970 -0.01(-0.08%)
Dec 24, 2020 13.17 13.17 12.90 12.98 250,200 -0.20(-1.52%)
Dec 23, 2020 13.15 13.27 13.11 13.18 528,501 +0.17(+1.31%)
Dec 22, 2020 13.02 13.12 12.88 13.01 715,089 -0.02(-0.15%)
Dec 21, 2020 13.24 13.24 12.96 13.03 1,271,345 -0.61(-4.47%)
Dec 18, 2020 13.78 13.93 13.64 13.64 1,147,600 -0.24(-1.73%)
Dec 17, 2020 13.83 14.00 13.79 13.88 918,028 +0.13(+0.95%)
Dec 16, 2020 13.51 13.79 13.31 13.75 1,108,274 +0.27(+2.00%)
Dec 15, 2020 13.34 13.52 13.18 13.48 949,365 +0.19(+1.43%)
Dec 14, 2020 13.60 13.67 13.18 13.29 949,436 -0.11(-0.82%)
Dec 11, 2020 13.52 13.52 13.14 13.40 988,700 -0.12(-0.89%)
Dec 10, 2020 12.87 13.56 12.87 13.52 2,091,933 +0.63(+4.89%)
Dec 09, 2020 12.82 13.06 12.69 12.89 1,122,967 +0.22(+1.74%)
Dec 08, 2020 12.65 13.04 12.56 12.67 979,942 -0.03(-0.24%)
Dec 07, 2020 12.81 12.83 12.43 12.70 1,372,992 -0.16(-1.24%)
Dec 04, 2020 12.40 12.88 12.40 12.86 1,573,600 +0.60(+4.89%)
Dec 03, 2020 12.15 12.45 12.12 12.26 808,007 +0.13(+1.07%)
Dec 02, 2020 12.04 12.42 11.95 12.13 1,045,040 +0.12(+1.00%)
Dec 01, 2020 11.78 12.06 11.77 12.01 899,604 +0.49(+4.25%)
Nov 30, 2020 12.01 12.06 11.52 11.52 1,535,339 -0.53(-4.40%)
Nov 27, 2020 12.39 12.41 12.01 12.05 1,414,500 -0.48(-3.83%)
Nov 25, 2020 12.35 12.55 12.23 12.53 1,372,600 +0.14(+1.13%)
Nov 24, 2020 12.28 12.42 12.22 12.39 1,673,433 +0.26(+2.14%)
Nov 23, 2020 12.05 12.13 11.98 12.13 1,387,704 +0.26(+2.19%)
Nov 20, 2020 11.76 11.88 11.66 11.87 861,000 +0.03(+0.25%)
Nov 19, 2020 11.56 11.87 11.51 11.84 1,297,851 +0.23(+1.98%)
Nov 18, 2020 11.92 11.96 11.61 11.61 1,260,020 -0.20(-1.69%)
Nov 17, 2020 11.56 11.82 11.40 11.81 2,118,602 +0.14(+1.20%)
Nov 16, 2020 11.55 11.68 11.34 11.67 680,206 +0.68(+6.19%)
Nov 13, 2020 10.78 10.99 10.78 10.99 544,500 +0.21(+1.95%)
Nov 12, 2020 10.94 11.10 10.69 10.78 919,785 -0.29(-2.62%)
Nov 11, 2020 11.08 11.19 11.00 11.07 626,127 +0.09(+0.82%)
Nov 10, 2020 10.76 10.99 10.57 10.98 955,795 +0.38(+3.58%)
Nov 09, 2020 10.70 11.04 10.53 10.60 2,407,802 +0.80(+8.16%)
Nov 06, 2020 9.760 9.970 9.755 9.800 1,008,700 +0.00(+0.00%)
Nov 05, 2020 9.730 10.06 9.730 9.800 672,200 +0.07(+0.72%)
Nov 04, 2020 9.550 9.885 9.440 9.730 805,115 +0.19(+1.99%)
Nov 03, 2020 9.510 9.680 9.390 9.540 927,849 +0.18(+1.92%)
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.