UK Markets closed

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.78-0.10 (-1.01%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20209.969.969.709.789.78600,300
22 Oct 20209.729.929.699.889.881,486,900
21 Oct 20209.769.979.719.729.721,169,200
20 Oct 20209.809.919.769.849.84456,900
19 Oct 20209.719.969.679.719.711,089,100
16 Oct 20209.679.769.589.669.66527,300
15 Oct 20209.669.809.539.729.72587,100
14 Oct 20209.719.909.719.819.81613,300
13 Oct 20209.869.949.669.719.71675,500
12 Oct 20209.999.999.799.929.92437,700
09 Oct 202010.3110.3510.0110.0510.05764,900
08 Oct 20209.9510.229.9510.1810.181,299,500
07 Oct 20209.979.999.689.929.92941,400
06 Oct 202010.1710.269.909.939.93979,400
05 Oct 20209.9010.079.8710.0210.02992,400
02 Oct 20209.499.909.459.809.80697,300
01 Oct 20209.769.839.629.699.691,433,300
30 Sep 20209.839.979.809.849.84964,900
29 Sep 202010.1010.129.799.799.79914,000
28 Sep 202010.0810.2310.0610.1510.15672,900
25 Sep 202010.1010.119.809.939.93828,300
24 Sep 202010.1710.279.9910.1610.16996,800
23 Sep 202010.5210.5210.2110.2110.211,905,400
22 Sep 202010.5610.7410.4110.5210.521,161,500
21 Sep 202010.8510.9010.5110.6010.601,498,300
18 Sep 202011.0411.3010.9711.0911.092,510,400
17 Sep 202010.9211.1010.9011.0911.09835,500
16 Sep 202011.0311.2310.9511.1011.101,001,500
15 Sep 202010.9611.0910.8610.9510.951,149,200
14 Sep 202011.0011.0010.7610.8510.85659,200
11 Sep 202010.9011.0510.8610.9010.90808,100
10 Sep 202011.2311.2410.8410.8410.841,564,000
09 Sep 202011.0811.2911.0811.1911.19968,000
08 Sep 202011.2811.3510.9711.0111.011,342,700
04 Sep 202011.8311.8711.4211.5711.57806,900
03 Sep 202011.8411.8811.5511.7411.741,528,300
02 Sep 202011.8812.0111.7611.8411.841,534,600
01 Sep 202011.3911.9611.3311.9211.922,160,200
31 Aug 202011.6611.6611.3511.3911.391,233,700
28 Aug 202011.3011.6811.3011.6711.671,013,100
27 Aug 202011.3811.4811.2011.2711.271,011,600
26 Aug 202011.5711.7411.4011.4111.411,065,500
25 Aug 202011.5811.6711.4511.6011.60623,800
24 Aug 202011.4111.5711.3811.5311.53568,000
21 Aug 202011.2911.3211.1911.2811.28835,800
20 Aug 202011.3911.4411.2311.3411.341,128,800
19 Aug 202011.5511.7411.5011.5511.55908,200
18 Aug 202011.4611.6911.4511.5711.571,061,800
17 Aug 202011.5511.6611.4011.4611.46427,400
14 Aug 202011.5511.6011.4511.5311.53523,600
13 Aug 202011.7311.8011.5711.5711.57478,900
12 Aug 202011.7611.8511.6411.8411.84836,800
11 Aug 202011.7111.8411.5811.5911.59716,900
10 Aug 202011.4811.7311.4611.5511.55760,100
07 Aug 202011.5011.5011.1311.4611.46961,500
06 Aug 202011.5811.6511.4511.5911.59817,800
05 Aug 202011.7912.0011.5411.7011.701,890,800
04 Aug 202011.5511.8111.3811.6411.641,241,100
03 Aug 202011.6111.6111.2911.4611.461,187,200
31 Jul 202011.6711.7511.4711.6411.641,085,800
30 Jul 202011.7611.8211.4611.7511.751,164,200
29 Jul 202012.0012.1611.9312.1212.12559,600
28 Jul 202012.2812.2811.7811.8911.89653,300
27 Jul 202011.9912.2011.9112.2012.20651,200
24 Jul 202012.1412.1411.9712.0712.07521,300
23 Jul 202012.1712.2612.0412.1312.13822,300
22 Jul 202012.2612.3012.1412.2512.25648,500
21 Jul 202011.9312.4711.9312.3812.38807,400
20 Jul 202012.0412.1111.6211.7211.721,161,400
17 Jul 202011.8512.2111.7812.0812.081,539,300
16 Jul 202011.8011.9611.5811.8511.85627,200
15 Jul 202012.0812.2111.7411.8911.891,025,200
14 Jul 202011.3311.9111.3111.9111.91857,800
13 Jul 202011.4711.6111.4211.4611.46783,100
10 Jul 202011.1511.4611.1111.4311.43523,500
09 Jul 202011.4011.4411.0611.1711.171,081,900
08 Jul 202011.3311.4511.2611.4211.42775,100
07 Jul 202011.3811.4711.2311.2711.27948,400
06 Jul 202011.7011.7011.3711.5511.55661,400
02 Jul 202011.3811.5411.2011.3811.38673,200
01 Jul 202011.2711.3911.0811.1011.10584,300
30 Jun 202011.0511.2110.8611.1311.13863,400
29 Jun 202011.0611.2210.8711.1311.13258,800
26 Jun 202011.1211.1710.9010.9910.99663,500
25 Jun 202010.9811.3010.9311.3011.30865,400
24 Jun 202011.4711.4710.8811.0311.03771,300
23 Jun 202011.4211.7611.4211.6311.63738,300
22 Jun 202011.1911.3811.1111.2111.21550,900
19 Jun 202011.6711.7111.3111.3111.311,040,700
18 Jun 202011.3011.6311.2111.3311.33549,900
17 Jun 202011.9812.0311.3911.4511.451,012,700
16 Jun 202011.7212.1311.6311.9511.951,125,000
15 Jun 202010.8911.4410.6111.2011.20929,900
12 Jun 202011.5111.5111.0211.3511.35844,400
11 Jun 202011.8612.0210.9810.9910.991,140,400
10 Jun 202012.9512.9512.5112.5712.571,233,400
09 Jun 202013.0013.2612.6413.0913.091,321,200
08 Jun 202013.5613.6213.0213.4813.48964,900
05 Jun 202012.4913.1812.4913.1513.151,440,200
04 Jun 202011.8212.0311.7012.0012.00919,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...