Stock Quote

Ecopetrol S.A. (NY: EC )

12.34 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 63.22 63.53 62.96 63.30 445,046 +0.01(+0.02%)
Jan 30, 2013 63.35 63.71 63.09 63.29 245,024 -0.09(-0.14%)
Jan 29, 2013 63.14 63.43 62.80 63.38 447,972 +0.58(+0.92%)
Jan 28, 2013 63.18 63.43 62.57 62.80 196,675 -0.47(-0.74%)
Jan 25, 2013 63.00 63.47 62.92 63.27 262,810 +0.41(+0.65%)
Jan 24, 2013 62.79 62.95 62.62 62.86 243,590 +0.27(+0.43%)
Jan 23, 2013 62.00 62.69 61.66 62.59 381,191 +1.00(+1.62%)
Jan 22, 2013 61.42 61.76 61.42 61.59 382,579 -0.21(-0.34%)
Jan 18, 2013 61.32 61.89 61.26 61.80 495,948 +0.48(+0.78%)
Jan 17, 2013 61.80 61.80 61.28 61.32 348,779 +0.04(+0.07%)
Jan 16, 2013 61.46 61.92 61.00 61.28 497,831 -0.34(-0.55%)
Jan 15, 2013 62.04 62.22 61.27 61.62 324,136 -0.42(-0.68%)
Jan 14, 2013 61.86 62.30 61.85 62.04 292,631 +0.34(+0.55%)
Jan 11, 2013 62.24 62.24 61.64 61.70 237,214 -0.27(-0.44%)
Jan 10, 2013 62.55 62.99 61.86 61.97 371,412 +0.13(+0.21%)
Jan 09, 2013 61.53 61.84 61.20 61.84 452,829 +0.57(+0.93%)
Jan 08, 2013 62.17 62.50 60.95 61.27 317,636 -0.64(-1.03%)
Jan 07, 2013 62.14 62.28 61.27 61.91 457,746 -0.27(-0.43%)
Jan 04, 2013 62.54 62.54 61.54 62.18 560,779 -0.01(-0.02%)
Jan 03, 2013 62.39 62.39 61.41 62.19 359,308 +0.08(+0.13%)
Jan 02, 2013 60.96 62.11 60.44 62.11 649,725 +2.44(+4.09%)
Dec 31, 2012 60.37 60.38 59.33 59.67 335,083 -0.73(-1.21%)
Dec 28, 2012 61.58 61.93 59.99 60.40 605,760 -1.20(-1.95%)
Dec 27, 2012 61.28 61.70 60.85 61.60 246,472 +0.49(+0.80%)
Dec 26, 2012 60.86 61.22 60.60 61.11 195,301 +0.32(+0.53%)
Dec 24, 2012 61.00 61.02 60.29 60.79 216,783 +0.26(+0.43%)
Dec 21, 2012 59.30 60.71 59.30 60.53 506,792 +0.97(+1.63%)
Dec 20, 2012 59.11 59.80 59.07 59.56 446,561 +0.39(+0.66%)
Dec 19, 2012 59.23 59.51 59.05 59.17 542,750 -0.11(-0.19%)
Dec 18, 2012 58.98 59.74 57.81 59.28 425,737 +0.55(+0.94%)
Dec 17, 2012 59.05 59.65 58.65 58.73 668,491 -0.56(-0.94%)
Dec 14, 2012 58.80 59.32 58.72 59.29 153,508 +0.35(+0.59%)
Dec 13, 2012 58.90 59.28 58.23 58.94 276,735 -0.01(-0.02%)
Dec 12, 2012 58.57 59.40 58.57 58.95 520,264 +0.35(+0.60%)
Dec 11, 2012 58.40 58.77 58.11 58.60 282,092 +0.21(+0.36%)
Dec 10, 2012 57.60 58.47 57.17 58.39 240,772 +0.33(+0.57%)
Dec 07, 2012 57.65 58.20 57.65 58.06 143,771 +0.33(+0.57%)
Dec 06, 2012 57.38 57.95 57.38 57.73 249,056 +0.31(+0.54%)
Dec 05, 2012 57.32 57.82 57.15 57.42 407,772 +0.11(+0.19%)
Dec 04, 2012 57.90 58.32 57.28 57.31 460,570 -0.83(-1.43%)
Nov 30, 2012 58.43 58.56 58.00 58.14 703,089 -0.05(-0.09%)
Nov 29, 2012 58.47 58.75 58.09 58.19 406,680 -0.03(-0.05%)
Nov 28, 2012 57.77 58.26 57.45 58.22 315,156 +0.31(+0.54%)
Nov 27, 2012 58.49 58.49 57.87 57.91 223,574 -0.36(-0.62%)
Nov 26, 2012 58.25 58.90 57.68 58.27 309,787 -0.63(-1.07%)
Nov 23, 2012 59.00 59.10 58.43 58.90 58,870 +0.15(+0.26%)
Nov 21, 2012 59.40 60.00 58.58 58.75 292,795 -0.25(-0.42%)
Nov 20, 2012 58.30 59.38 58.22 59.00 334,052 +0.29(+0.49%)
Nov 19, 2012 58.68 59.06 58.50 58.71 213,676 +0.61(+1.05%)
Nov 16, 2012 57.10 58.10 57.10 58.10 356,835 +0.84(+1.47%)
Nov 15, 2012 56.26 57.58 56.08 57.26 516,513 +0.80(+1.42%)
Nov 14, 2012 56.20 57.00 56.07 56.46 352,240 +0.33(+0.59%)
Nov 13, 2012 56.04 56.81 55.64 56.13 532,687 -0.07(-0.12%)
Nov 12, 2012 56.58 56.81 56.01 56.20 299,823 -0.50(-0.88%)
Nov 09, 2012 57.22 57.38 56.36 56.70 615,503 -0.45(-0.79%)
Nov 08, 2012 56.38 57.60 55.76 57.15 518,852 +0.60(+1.06%)
Nov 07, 2012 56.77 57.94 56.04 56.55 477,763 -0.67(-1.17%)
Nov 06, 2012 57.44 57.82 56.96 57.22 456,143 -0.22(-0.38%)
Nov 05, 2012 57.57 58.21 56.89 57.44 550,045 +0.02(+0.03%)
Nov 02, 2012 59.05 59.05 57.26 57.42 668,376 -1.14(-1.95%)
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.