Stock Quote

Ecopetrol S.A. (NY: EC )

12.58 USD -0.19 (-1.49%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 12.97 13.05 12.61 12.77 1,082,467 -0.30(-2.30%)
Jun 16, 2021 13.18 13.28 13.00 13.07 644,151 -0.14(-1.06%)
Jun 15, 2021 13.19 13.21 12.95 13.21 1,100,666 +0.06(+0.46%)
Jun 14, 2021 13.19 13.45 13.12 13.15 382,438 +0.04(+0.31%)
Jun 11, 2021 13.24 13.27 13.04 13.11 319,335 -0.07(-0.53%)
Jun 10, 2021 13.27 13.37 13.14 13.18 898,252 +0.06(+0.46%)
Jun 09, 2021 13.30 13.46 13.07 13.12 879,049 -0.17(-1.28%)
Jun 08, 2021 13.29 13.31 13.07 13.29 986,403 -0.05(-0.37%)
Jun 07, 2021 13.07 13.36 12.83 13.34 1,449,411 +0.30(+2.30%)
Jun 04, 2021 13.00 13.10 12.89 13.04 781,134 +0.18(+1.40%)
Jun 03, 2021 12.67 12.94 12.67 12.86 777,665 +0.07(+0.55%)
Jun 02, 2021 12.46 12.90 12.42 12.79 1,873,521 +0.35(+2.81%)
Jun 01, 2021 12.13 12.47 12.13 12.44 1,445,551 +0.50(+4.19%)
May 28, 2021 11.81 12.02 11.76 11.94 760,799 +0.24(+2.05%)
May 27, 2021 11.84 11.88 11.52 11.70 1,251,128 -0.11(-0.93%)
May 26, 2021 11.85 11.93 11.76 11.81 742,328 -0.16(-1.34%)
May 25, 2021 12.28 12.31 11.97 11.97 759,058 -0.33(-2.68%)
May 24, 2021 12.27 12.31 12.16 12.30 397,310 +0.14(+1.15%)
May 21, 2021 12.57 12.64 12.16 12.16 1,261,290 -0.30(-2.41%)
May 20, 2021 12.58 12.60 12.28 12.46 1,346,035 -0.25(-1.97%)
May 19, 2021 12.54 12.79 12.42 12.71 1,699,244 -0.08(-0.63%)
May 18, 2021 13.03 13.27 12.78 12.79 1,038,485 -0.24(-1.84%)
May 17, 2021 12.89 13.06 12.74 13.03 1,066,079 +0.04(+0.31%)
May 14, 2021 12.54 13.03 12.54 12.99 938,600 +0.63(+5.10%)
May 13, 2021 12.55 12.72 12.28 12.36 972,142 -0.31(-2.45%)
May 12, 2021 12.42 12.79 12.37 12.67 1,511,047 +0.24(+1.93%)
May 11, 2021 12.53 12.65 12.41 12.43 818,046 -0.26(-2.05%)
May 10, 2021 12.33 12.78 12.25 12.69 1,275,899 +0.45(+3.68%)
May 07, 2021 12.02 12.28 12.01 12.24 865,087 +0.17(+1.41%)
May 06, 2021 11.85 12.07 11.80 12.07 816,356 +0.19(+1.60%)
May 05, 2021 11.79 11.98 11.67 11.88 987,198 +0.26(+2.24%)
May 04, 2021 11.84 11.87 11.56 11.62 908,571 -0.11(-0.94%)
May 03, 2021 11.74 11.90 11.61 11.73 1,440,947 -0.10(-0.85%)
Apr 30, 2021 12.35 12.39 11.75 11.83 1,631,600 -0.68(-5.44%)
Apr 29, 2021 12.79 12.82 12.50 12.51 560,403 -0.15(-1.18%)
Apr 28, 2021 12.38 12.69 12.37 12.66 1,279,820 +0.35(+2.84%)
Apr 27, 2021 12.35 12.36 12.28 12.31 760,960 -0.03(-0.24%)
Apr 26, 2021 12.25 12.51 12.25 12.34 919,095 +0.02(+0.16%)
Apr 23, 2021 12.42 12.43 12.22 12.32 828,800 -0.08(-0.65%)
Apr 22, 2021 12.53 12.55 12.34 12.40 725,975 -0.11(-0.88%)
Apr 21, 2021 12.21 12.53 12.21 12.51 1,225,529 +0.07(+0.56%)
Apr 20, 2021 12.72 12.75 12.35 12.44 1,573,683 -0.44(-3.42%)
Apr 19, 2021 12.90 12.95 12.73 12.88 960,039 +0.03(+0.23%)
Apr 16, 2021 12.81 12.89 12.77 12.85 955,200 +0.05(+0.39%)
Apr 15, 2021 12.97 12.97 12.75 12.80 641,156 +0.04(+0.31%)
Apr 14, 2021 12.52 12.85 12.52 12.76 804,332 +0.35(+2.82%)
Apr 13, 2021 12.47 12.52 12.37 12.41 508,761 -0.04(-0.32%)
Apr 12, 2021 12.51 12.61 12.44 12.45 377,072 +0.05(+0.40%)
Apr 09, 2021 12.62 12.62 12.34 12.40 758,100 -0.19(-1.51%)
Apr 08, 2021 12.59 12.72 12.54 12.59 1,418,102 -0.15(-1.18%)
Apr 07, 2021 12.60 12.83 12.54 12.74 856,653 +0.14(+1.11%)
Apr 06, 2021 12.65 12.93 12.58 12.60 752,445 -0.02(-0.16%)
Apr 05, 2021 12.91 12.97 12.54 12.62 681,200 -0.21(-1.64%)
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.