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, 2019 18.52 19.14 18.52 18.85 908,017 +0.44(+2.39%)
Jan 30, 2019 18.18 18.51 17.94 18.41 1,056,816 +0.38(+2.11%)
Jan 29, 2019 17.99 18.22 17.95 18.03 705,895 +0.25(+1.41%)
Jan 28, 2019 17.59 17.85 17.39 17.78 1,159,041 -0.16(-0.89%)
Jan 25, 2019 18.05 18.18 17.92 17.94 826,700 +0.02(+0.11%)
Jan 24, 2019 17.76 18.15 17.76 17.92 653,762 +0.05(+0.28%)
Jan 23, 2019 18.31 18.38 17.84 17.87 1,351,747 -0.30(-1.65%)
Jan 22, 2019 18.41 18.41 18.03 18.17 1,038,354 -0.38(-2.05%)
Jan 18, 2019 18.83 18.83 18.45 18.55 567,500 -0.04(-0.22%)
Jan 17, 2019 18.45 18.65 18.28 18.59 1,042,855 -0.18(-0.96%)
Jan 16, 2019 18.49 18.90 18.49 18.77 666,437 +0.15(+0.81%)
Jan 15, 2019 18.40 18.83 18.38 18.62 777,789 +0.39(+2.14%)
Jan 14, 2019 18.00 18.50 18.00 18.23 723,901 -0.19(-1.03%)
Jan 11, 2019 18.53 18.55 18.28 18.42 749,500 -0.27(-1.44%)
Jan 10, 2019 18.48 18.70 18.21 18.69 819,831 -0.07(-0.37%)
Jan 09, 2019 18.60 18.90 18.48 18.76 1,423,217 +0.48(+2.63%)
Jan 08, 2019 18.03 18.30 17.76 18.28 759,999 +0.51(+2.87%)
Jan 07, 2019 17.48 17.89 17.36 17.77 586,499 +0.26(+1.48%)
Jan 04, 2019 16.88 17.57 16.84 17.51 1,240,000 +1.01(+6.12%)
Jan 03, 2019 16.56 16.88 16.33 16.50 1,099,215 +0.04(+0.24%)
Jan 02, 2019 15.60 16.58 15.51 16.46 1,087,384 +0.58(+3.65%)
Dec 31, 2018 16.20 16.35 15.80 15.88 560,400 -0.25(-1.55%)
Dec 28, 2018 16.68 16.78 16.08 16.13 647,100 -0.45(-2.71%)
Dec 27, 2018 16.27 16.58 16.01 16.58 693,982 -0.13(-0.78%)
Dec 26, 2018 15.31 16.72 15.25 16.71 813,193 +1.41(+9.22%)
Dec 24, 2018 16.00 16.08 15.29 15.30 404,700 -0.86(-5.32%)
Dec 21, 2018 16.39 16.58 16.06 16.16 1,039,200 -0.32(-1.94%)
Dec 20, 2018 17.08 17.27 16.39 16.48 1,350,259 -0.83(-4.79%)
Dec 19, 2018 17.68 18.02 17.29 17.31 1,162,862 -0.17(-0.97%)
Dec 18, 2018 17.96 17.96 17.48 17.48 1,561,149 -0.55(-3.05%)
Dec 17, 2018 18.29 18.35 17.86 18.03 960,519 -0.33(-1.80%)
Dec 14, 2018 18.47 18.55 18.17 18.36 597,900 -0.33(-1.77%)
Dec 13, 2018 18.91 19.31 18.58 18.69 1,096,379 -0.35(-1.84%)
Dec 12, 2018 19.15 19.56 18.93 19.04 1,021,242 +0.33(+1.76%)
Dec 11, 2018 19.38 19.46 18.59 18.71 1,129,663 -0.22(-1.16%)
Dec 10, 2018 19.34 19.42 18.77 18.93 857,668 -0.66(-3.37%)
Dec 07, 2018 19.88 20.30 19.53 19.59 978,900 +0.21(+1.08%)
Dec 06, 2018 19.20 19.71 18.94 19.38 2,091,455 -0.32(-1.62%)
Dec 04, 2018 20.37 20.55 19.58 19.70 1,606,900 -0.76(-3.71%)
Dec 03, 2018 19.89 20.52 19.84 20.46 1,199,277 +1.25(+6.51%)
Nov 30, 2018 19.05 19.42 18.81 19.21 762,000 +0.04(+0.21%)
Nov 29, 2018 19.04 19.39 18.98 19.17 5,466,828 +0.19(+1.00%)
Nov 28, 2018 19.09 19.09 18.46 18.98 1,190,113 -0.17(-0.89%)
Nov 27, 2018 18.84 19.31 18.75 19.15 1,036,600 +0.29(+1.54%)
Nov 26, 2018 19.01 19.18 18.78 18.86 1,046,911 +0.17(+0.91%)
Nov 23, 2018 18.83 18.86 18.48 18.69 716,800 -1.03(-5.22%)
Nov 21, 2018 19.72 19.72 19.72 0 +0.53(+2.76%)
Nov 20, 2018 19.75 19.77 19.05 19.19 1,894,281 -0.89(-4.43%)
Nov 19, 2018 20.29 20.48 19.97 20.08 1,284,842 -0.54(-2.62%)
Nov 16, 2018 20.75 21.04 20.56 20.62 784,400 -0.01(-0.05%)
Nov 15, 2018 20.31 20.67 20.26 20.63 912,340 +0.22(+1.08%)
Nov 14, 2018 20.64 20.89 20.15 20.41 1,031,879 +0.23(+1.14%)
Nov 13, 2018 21.11 21.27 20.09 20.18 2,151,345 -1.04(-4.90%)
Nov 12, 2018 22.17 22.31 21.17 21.22 1,385,207 -0.74(-3.37%)
Nov 09, 2018 21.25 22.09 21.05 21.96 1,511,700 +0.29(+1.34%)
Nov 08, 2018 22.39 22.48 21.67 21.67 872,666 -0.69(-3.09%)
Nov 07, 2018 22.28 22.48 21.72 22.36 1,139,768 +0.51(+2.33%)
Nov 06, 2018 22.33 22.37 21.50 21.85 1,515,363 -0.34(-1.53%)
Nov 05, 2018 21.86 22.23 21.78 22.19 903,923 +0.63(+2.92%)
Nov 02, 2018 21.98 22.40 21.26 21.56 1,617,600 -0.27(-1.24%)
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.