Stock Quote

Ecopetrol S.A. (NY: EC )

12.43 USD +0.18 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.370 9.450 9.330 9.400 904,169 +0.09(+0.97%)
Jan 30, 2017 9.360 9.420 9.280 9.310 1,726,628 -0.13(-1.38%)
Jan 27, 2017 9.340 9.480 9.340 9.440 1,069,462 -0.01(-0.11%)
Jan 26, 2017 9.480 9.500 9.410 9.450 549,751 -0.01(-0.11%)
Jan 25, 2017 9.480 9.540 9.410 9.460 1,758,409 -0.06(-0.63%)
Jan 24, 2017 9.580 9.621 9.510 9.520 923,663 -0.04(-0.42%)
Jan 23, 2017 9.420 9.560 9.420 9.560 934,077 +0.06(+0.63%)
Jan 20, 2017 9.520 9.580 9.465 9.500 1,068,429 +0.11(+1.17%)
Jan 19, 2017 9.440 9.535 9.380 9.390 1,231,981 -0.03(-0.32%)
Jan 18, 2017 9.430 9.540 9.390 9.420 949,791 -0.14(-1.46%)
Jan 17, 2017 9.500 9.620 9.480 9.560 1,169,444 +0.11(+1.16%)
Jan 13, 2017 9.450 9.450 9.450 0 -0.09(-0.94%)
Jan 12, 2017 9.570 9.710 9.529 9.540 1,265,036 +0.04(+0.42%)
Jan 11, 2017 9.430 9.530 9.355 9.500 738,771 +0.13(+1.39%)
Jan 10, 2017 9.340 9.400 9.310 9.370 473,845 +0.07(+0.75%)
Jan 09, 2017 9.360 9.390 9.240 9.300 639,887 -0.19(-2.00%)
Jan 06, 2017 9.560 9.670 9.445 9.490 794,193 -0.07(-0.73%)
Jan 05, 2017 9.440 9.640 9.440 9.560 1,154,791 +0.16(+1.70%)
Jan 04, 2017 9.310 9.410 9.220 9.400 549,294 +0.12(+1.29%)
Jan 03, 2017 9.160 9.330 9.145 9.280 1,020,867 +0.23(+2.54%)
Dec 30, 2016 9.050 9.050 9.050 0 -0.03(-0.33%)
Dec 29, 2016 9.110 9.170 9.060 9.080 362,244 -0.02(-0.22%)
Dec 28, 2016 9.140 9.200 9.010 9.100 279,056 -0.03(-0.33%)
Dec 27, 2016 8.970 9.150 8.970 9.130 385,479 +0.23(+2.58%)
Dec 23, 2016 8.900 8.900 8.900 0 -0.13(-1.44%)
Dec 22, 2016 9.160 9.200 9.030 9.030 458,439 -0.17(-1.85%)
Dec 21, 2016 9.280 9.330 9.170 9.200 417,940 -0.05(-0.54%)
Dec 20, 2016 9.230 9.350 9.210 9.250 689,302 +0.06(+0.65%)
Dec 19, 2016 9.100 9.210 9.070 9.190 712,574 +0.10(+1.10%)
Dec 16, 2016 9.060 9.160 8.995 9.090 632,329 +0.10(+1.11%)
Dec 15, 2016 8.880 9.000 8.610 8.990 876,845 +0.01(+0.11%)
Dec 14, 2016 9.020 9.140 8.965 8.980 1,712,136 -0.12(-1.32%)
Dec 13, 2016 9.070 9.150 8.995 9.100 715,660 +0.13(+1.45%)
Dec 12, 2016 9.010 9.105 8.920 8.970 2,262,438 +0.23(+2.63%)
Dec 09, 2016 8.510 8.810 8.510 8.740 539,260 +0.13(+1.51%)
Dec 08, 2016 8.770 8.770 8.525 8.610 1,283,826 -0.11(-1.26%)
Dec 07, 2016 8.820 8.840 8.665 8.720 988,549 +0.01(+0.11%)
Dec 06, 2016 8.520 8.800 8.520 8.710 1,218,617 +0.11(+1.28%)
Dec 05, 2016 8.680 8.810 8.600 8.600 1,248,590 +0.02(+0.23%)
Dec 02, 2016 8.600 8.750 8.575 8.580 917,340 -0.01(-0.12%)
Dec 01, 2016 8.770 8.955 8.565 8.590 1,501,359 +0.03(+0.35%)
Nov 30, 2016 8.250 8.630 8.240 8.560 2,432,819 +0.71(+9.04%)
Nov 29, 2016 7.980 8.050 7.840 7.850 756,929 -0.31(-3.80%)
Nov 28, 2016 8.180 8.280 8.130 8.160 823,461 +0.02(+0.25%)
Nov 25, 2016 8.160 8.260 8.120 8.140 292,308 -0.10(-1.21%)
Nov 23, 2016 8.240 8.240 8.240 0 -0.08(-0.96%)
Nov 22, 2016 8.430 8.440 8.210 8.320 892,233 -0.07(-0.83%)
Nov 21, 2016 8.260 8.400 8.260 8.390 954,625 +0.33(+4.09%)
Nov 18, 2016 8.210 8.240 8.010 8.060 781,340 -0.09(-1.10%)
Nov 17, 2016 8.350 8.390 8.110 8.150 1,113,448 +0.01(+0.12%)
Nov 16, 2016 8.260 8.330 8.120 8.140 1,103,776 -0.19(-2.28%)
Nov 15, 2016 8.120 8.380 8.110 8.330 1,465,373 +0.34(+4.26%)
Nov 14, 2016 7.880 8.030 7.880 7.990 738,222 +0.09(+1.14%)
Nov 11, 2016 8.040 8.080 7.650 7.900 1,576,018 -0.27(-3.30%)
Nov 10, 2016 8.710 8.710 8.160 8.170 1,072,236 -0.58(-6.63%)
Nov 09, 2016 8.550 8.800 8.550 8.750 497,499 -0.05(-0.57%)
Nov 08, 2016 8.670 8.880 8.640 8.800 488,757 +0.07(+0.80%)
Nov 07, 2016 8.600 8.750 8.520 8.730 539,513 +0.25(+2.95%)
Nov 04, 2016 8.400 8.535 8.360 8.480 937,204 +0.02(+0.24%)
Nov 03, 2016 8.570 8.670 8.460 8.460 713,926 -0.07(-0.82%)
Nov 02, 2016 8.600 8.675 8.520 8.530 2,880,745 -0.18(-2.07%)
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.