Stock Quote

Ecopetrol S.A. ADR (NY: EC )

13.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 13.34 13.58 13.18 13.51 525,949 +0.27(+2.04%)
Jul 27, 2021 13.35 13.35 13.16 13.24 517,490 -0.11(-0.82%)
Jul 26, 2021 13.04 13.42 13.04 13.35 736,480 +0.29(+2.22%)
Jul 23, 2021 13.21 13.21 12.82 13.06 1,040,098 -0.10(-0.76%)
Jul 22, 2021 13.17 13.27 13.04 13.16 821,214 -0.03(-0.23%)
Jul 21, 2021 12.93 13.25 12.90 13.19 1,168,420 +0.48(+3.78%)
Jul 20, 2021 12.67 12.81 12.42 12.71 866,413 -0.06(-0.47%)
Jul 19, 2021 12.91 13.10 12.66 12.77 1,597,805 -0.52(-3.91%)
Jul 16, 2021 13.55 13.56 13.23 13.29 1,256,414 -0.15(-1.12%)
Jul 15, 2021 13.81 13.98 13.40 13.44 1,822,115 -0.48(-3.45%)
Jul 14, 2021 14.26 14.40 13.89 13.92 837,149 -0.28(-1.97%)
Jul 13, 2021 14.36 14.36 14.16 14.20 471,042 -0.13(-0.91%)
Jul 12, 2021 14.17 14.41 14.10 14.33 427,056 -0.15(-1.04%)
Jul 09, 2021 14.47 14.56 14.32 14.48 738,683 +0.15(+1.05%)
Jul 08, 2021 14.27 14.48 14.21 14.33 1,003,208 -0.23(-1.58%)
Jul 07, 2021 14.61 14.84 14.38 14.56 583,934 -0.14(-0.95%)
Jul 06, 2021 15.15 15.14 14.63 14.70 1,025,133 -0.52(-3.42%)
Jul 02, 2021 14.79 15.35 14.64 15.22 849,339 +0.36(+2.42%)
Jul 01, 2021 14.88 14.94 14.69 14.86 682,761 +0.24(+1.64%)
Jun 30, 2021 14.46 14.65 14.42 14.62 443,714 +0.21(+1.46%)
Jun 29, 2021 14.64 14.67 14.35 14.41 651,232 -0.17(-1.17%)
Jun 28, 2021 14.87 14.87 14.44 14.58 976,206 -0.26(-1.75%)
Jun 25, 2021 14.67 14.87 14.58 14.84 1,139,284 +0.16(+1.09%)
Jun 24, 2021 13.61 14.79 13.56 14.68 2,461,269 +1.34(+10.04%)
Jun 23, 2021 13.31 13.54 13.30 13.34 475,987 +0.18(+1.37%)
Jun 22, 2021 13.13 13.21 12.86 13.16 859,736 +0.03(+0.23%)
Jun 21, 2021 12.84 13.21 12.80 13.13 1,511,056 +0.44(+3.47%)
Jun 18, 2021 12.52 12.75 12.52 12.69 1,147,573 -0.08(-0.63%)
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%)
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.