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 (%)
Feb 26, 2021 12.51 12.61 12.15 12.25 1,383,100 -0.41(-3.24%)
Feb 25, 2021 12.94 13.15 12.65 12.66 1,394,400 -0.25(-1.94%)
Feb 24, 2021 12.81 13.09 12.58 12.91 1,218,305 +0.03(+0.23%)
Feb 23, 2021 12.55 12.89 12.28 12.88 2,423,953 +0.43(+3.45%)
Feb 22, 2021 11.96 12.52 11.90 12.45 2,656,276 +0.34(+2.81%)
Feb 19, 2021 12.21 12.23 12.03 12.11 2,306,400 -0.11(-0.90%)
Feb 18, 2021 12.52 12.54 12.22 12.22 588,132 -0.33(-2.63%)
Feb 17, 2021 12.64 12.64 12.36 12.55 1,168,694 -0.03(-0.24%)
Feb 16, 2021 12.57 12.65 12.45 12.58 867,748 +0.29(+2.36%)
Feb 12, 2021 12.09 12.35 12.01 12.29 463,000 +0.08(+0.66%)
Feb 11, 2021 12.34 12.38 12.15 12.21 510,645 -0.11(-0.89%)
Feb 10, 2021 12.29 12.40 12.22 12.32 670,719 +0.04(+0.33%)
Feb 09, 2021 12.28 12.38 12.17 12.28 1,111,514 -0.09(-0.73%)
Feb 08, 2021 12.25 12.51 12.21 12.37 2,190,753 +0.24(+1.98%)
Feb 05, 2021 12.21 12.30 12.01 12.13 1,152,300 +0.15(+1.25%)
Feb 04, 2021 11.96 11.98 11.65 11.98 664,770 +0.09(+0.76%)
Feb 03, 2021 11.99 12.03 11.86 11.89 788,483 -0.05(-0.42%)
Feb 02, 2021 11.86 12.22 11.86 11.94 1,536,716 +0.26(+2.23%)
Feb 01, 2021 11.58 11.78 11.38 11.68 1,123,213 +0.30(+2.64%)
Jan 29, 2021 12.03 12.03 11.37 11.38 2,085,700 -0.74(-6.11%)
Jan 28, 2021 12.30 12.48 12.07 12.12 1,427,188 -0.20(-1.62%)
Jan 27, 2021 12.70 12.74 12.24 12.32 2,320,455 -0.78(-5.95%)
Jan 26, 2021 13.11 13.27 13.05 13.10 903,623 +0.11(+0.85%)
Jan 25, 2021 13.29 13.29 12.83 12.99 1,214,999 -0.43(-3.20%)
Jan 22, 2021 13.55 13.66 13.28 13.42 794,700 -0.45(-3.24%)
Jan 21, 2021 14.14 14.14 13.78 13.87 1,103,284 -0.20(-1.42%)
Jan 20, 2021 14.15 14.17 13.95 14.07 1,130,262 +0.02(+0.14%)
Jan 19, 2021 14.02 14.18 13.90 14.05 668,430 +0.18(+1.30%)
Jan 15, 2021 14.31 14.33 13.85 13.87 1,259,900 -0.56(-3.88%)
Jan 14, 2021 14.07 14.47 14.04 14.43 605,629 +0.46(+3.29%)
Jan 13, 2021 14.19 14.19 13.88 13.97 751,975 -0.16(-1.13%)
Jan 12, 2021 13.81 14.13 13.72 14.13 779,691 +0.47(+3.44%)
Jan 11, 2021 13.58 13.72 13.55 13.66 458,920 -0.15(-1.09%)
Jan 08, 2021 13.85 13.86 13.62 13.81 697,000 +0.13(+0.95%)
Jan 07, 2021 13.70 13.83 13.49 13.68 998,143 +0.14(+1.03%)
Jan 06, 2021 13.22 13.63 13.21 13.54 1,254,989 +0.25(+1.88%)
Jan 05, 2021 12.96 13.53 12.96 13.29 1,350,380 +0.34(+2.63%)
Jan 04, 2021 13.08 13.22 12.85 12.95 809,119 +0.04(+0.31%)
Dec 31, 2020 12.91 12.91 12.91 377,646 -0.21(-1.60%)
Dec 30, 2020 13.09 13.32 13.09 13.12 377,646 +0.03(+0.23%)
Dec 29, 2020 13.09 13.12 12.91 13.09 590,710 +0.12(+0.93%)
Dec 28, 2020 13.02 13.17 12.87 12.97 629,970 -0.01(-0.08%)
Dec 24, 2020 13.17 13.17 12.90 12.98 250,200 -0.20(-1.52%)
Dec 23, 2020 13.15 13.27 13.11 13.18 528,501 +0.17(+1.31%)
Dec 22, 2020 13.02 13.12 12.88 13.01 715,089 -0.02(-0.15%)
Dec 21, 2020 13.24 13.24 12.96 13.03 1,271,345 -0.61(-4.47%)
Dec 18, 2020 13.78 13.93 13.64 13.64 1,147,600 -0.24(-1.73%)
Dec 17, 2020 13.83 14.00 13.79 13.88 918,028 +0.13(+0.95%)
Dec 16, 2020 13.51 13.79 13.31 13.75 1,108,274 +0.27(+2.00%)
Dec 15, 2020 13.34 13.52 13.18 13.48 949,365 +0.19(+1.43%)
Dec 14, 2020 13.60 13.67 13.18 13.29 949,436 -0.11(-0.82%)
Dec 11, 2020 13.52 13.52 13.14 13.40 988,700 -0.12(-0.89%)
Dec 10, 2020 12.87 13.56 12.87 13.52 2,091,933 +0.63(+4.89%)
Dec 09, 2020 12.82 13.06 12.69 12.89 1,122,967 +0.22(+1.74%)
Dec 08, 2020 12.65 13.04 12.56 12.67 979,942 -0.03(-0.24%)
Dec 07, 2020 12.81 12.83 12.43 12.70 1,372,992 -0.16(-1.24%)
Dec 04, 2020 12.40 12.88 12.40 12.86 1,573,600 +0.60(+4.89%)
Dec 03, 2020 12.15 12.45 12.12 12.26 808,007 +0.13(+1.07%)
Dec 02, 2020 12.04 12.42 11.95 12.13 1,045,040 +0.12(+1.00%)
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.