Stock Quote

Ecopetrol S.A. (NY: EC )

13.32 USD +0.80 (+6.39%)
Official Closing Price Updated: 7:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.05 19.25 18.76 18.87 2,046,157 -0.12(-0.63%)
Jan 30, 2018 19.24 19.41 18.81 18.99 1,881,689 -0.56(-2.86%)
Jan 29, 2018 19.35 19.57 19.24 19.55 1,428,037 -0.16(-0.81%)
Jan 26, 2018 19.69 19.83 19.41 19.71 1,186,424 +0.07(+0.36%)
Jan 25, 2018 20.21 20.55 19.32 19.64 3,086,641 -0.41(-2.04%)
Jan 24, 2018 18.95 20.28 18.95 20.05 3,624,952 +1.10(+5.80%)
Jan 23, 2018 18.21 18.98 18.12 18.95 3,746,973 +0.73(+4.01%)
Jan 22, 2018 17.32 18.25 17.32 18.22 2,201,296 +0.88(+5.07%)
Jan 19, 2018 17.35 17.42 17.14 17.34 1,100,416 -0.11(-0.63%)
Jan 18, 2018 17.26 17.57 17.14 17.45 755,873 +0.08(+0.46%)
Jan 17, 2018 16.99 17.52 16.94 17.37 1,520,078 +0.50(+2.96%)
Jan 16, 2018 16.79 17.01 16.40 16.87 2,033,152 +0.00(+0.00%)
Jan 12, 2018 16.87 16.87 16.87 0 -0.33(-1.92%)
Jan 11, 2018 17.51 17.74 17.09 17.20 2,672,289 -0.43(-2.44%)
Jan 10, 2018 17.45 18.04 17.45 17.63 2,571,385 +0.19(+1.09%)
Jan 09, 2018 16.89 17.52 16.87 17.44 1,627,960 +0.57(+3.38%)
Jan 08, 2018 17.09 17.09 16.37 16.87 1,728,805 -0.28(-1.63%)
Jan 05, 2018 16.98 17.24 16.54 17.15 2,150,504 +0.23(+1.36%)
Jan 04, 2018 16.14 16.96 16.14 16.92 3,179,667 +0.78(+4.83%)
Jan 03, 2018 15.43 16.15 15.43 16.14 2,069,372 +0.75(+4.87%)
Jan 02, 2018 14.87 15.41 14.69 15.39 1,244,478 +0.76(+5.19%)
Dec 29, 2017 14.63 14.63 14.63 0 +0.22(+1.53%)
Dec 28, 2017 14.26 14.41 14.19 14.41 822,408 +0.20(+1.41%)
Dec 27, 2017 14.19 14.29 14.14 14.21 466,862 +0.00(+0.00%)
Dec 26, 2017 13.83 14.22 13.70 14.21 913,138 +0.38(+2.75%)
Dec 22, 2017 13.65 13.88 13.57 13.83 708,618 +0.23(+1.69%)
Dec 21, 2017 13.32 13.63 13.26 13.60 594,546 +0.13(+0.97%)
Dec 20, 2017 13.29 13.49 13.19 13.47 660,252 +0.26(+1.97%)
Dec 19, 2017 13.09 13.29 13.06 13.21 923,798 +0.11(+0.84%)
Dec 18, 2017 13.00 13.21 13.00 13.10 1,401,683 +0.19(+1.47%)
Dec 15, 2017 12.95 13.03 12.86 12.91 1,389,995 +0.00(+0.00%)
Dec 14, 2017 12.70 13.03 12.62 12.91 924,093 +0.07(+0.55%)
Dec 13, 2017 12.56 12.88 12.56 12.84 1,042,048 +0.22(+1.74%)
Dec 12, 2017 12.33 12.71 12.12 12.62 1,385,278 +0.19(+1.53%)
Dec 11, 2017 12.17 12.48 12.05 12.43 1,246,334 +0.27(+2.22%)
Dec 08, 2017 11.97 12.24 11.88 12.16 781,699 +0.27(+2.27%)
Dec 07, 2017 11.74 11.89 11.67 11.89 452,342 +0.15(+1.28%)
Dec 06, 2017 11.92 11.92 11.65 11.74 1,427,077 -0.12(-1.01%)
Dec 05, 2017 11.92 11.93 11.80 11.86 838,172 -0.04(-0.34%)
Dec 04, 2017 11.73 11.96 11.70 11.90 1,033,601 +0.12(+1.02%)
Dec 01, 2017 11.68 11.85 11.68 11.78 484,763 +0.18(+1.55%)
Nov 30, 2017 11.75 11.80 11.59 11.60 1,117,268 -0.14(-1.19%)
Nov 29, 2017 11.52 11.82 11.52 11.74 1,376,476 +0.19(+1.65%)
Nov 28, 2017 11.67 11.82 11.53 11.55 1,980,934 -0.33(-2.78%)
Nov 27, 2017 11.94 11.50 11.88 1,834,235 +0.13(+1.11%)
Nov 24, 2017 11.94 11.98 11.73 11.75 790,604 -0.14(-1.18%)
Nov 22, 2017 11.63 11.92 11.62 11.89 1,334,750 +0.33(+2.85%)
Nov 21, 2017 11.60 11.68 11.52 11.56 1,253,195 +0.06(+0.52%)
Nov 20, 2017 11.67 11.67 11.27 11.50 2,038,335 -0.15(-1.29%)
Nov 17, 2017 11.70 11.75 11.61 11.65 721,296 +0.02(+0.17%)
Nov 16, 2017 11.59 11.72 11.57 11.63 1,072,192 +0.03(+0.26%)
Nov 15, 2017 11.48 11.65 11.44 11.60 1,215,638 -0.10(-0.85%)
Nov 14, 2017 11.79 11.87 11.69 11.70 1,597,379 -0.16(-1.35%)
Nov 13, 2017 12.00 12.04 11.64 11.86 1,477,126 -0.18(-1.50%)
Nov 10, 2017 12.03 12.11 11.94 12.04 1,573,890 +0.01(+0.08%)
Nov 09, 2017 11.53 12.12 11.51 12.03 2,154,308 +0.42(+3.62%)
Nov 08, 2017 12.06 12.28 11.60 11.61 1,395,155 -0.38(-3.17%)
Nov 07, 2017 11.91 12.00 11.69 11.99 2,041,384 +0.13(+1.10%)
Nov 06, 2017 11.29 11.88 11.26 11.86 1,310,950 +0.64(+5.70%)
Nov 03, 2017 11.27 11.31 10.96 11.22 1,796,181 -0.05(-0.44%)
Nov 02, 2017 11.40 11.56 11.21 11.27 1,652,272 -0.12(-1.05%)
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.