Australia markets closed

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.24+0.61 (+6.33%)
At close: 04:00PM EDT
10.14 -0.10 (-0.98%)
After hours: 06:32PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20229.8410.269.7910.2410.241,638,500
03 Oct 20229.389.649.349.639.631,696,100
30 Sept 20229.159.188.918.938.931,239,300
29 Sept 20229.059.208.769.189.18939,000
28 Sept 20228.919.188.839.169.161,415,000
27 Sept 20228.819.208.758.858.851,421,400
26 Sept 20229.109.268.598.648.641,711,800
23 Sept 20229.799.799.129.199.192,243,700
22 Sept 202210.0410.279.9710.0710.071,074,400
21 Sept 202210.0410.219.839.879.871,026,200
20 Sept 202210.3010.3210.0310.0510.05949,700
19 Sept 20229.9910.409.9210.4010.40998,900
16 Sept 202210.3010.339.9910.2510.251,772,900
15 Sept 202210.8010.8310.3710.4210.421,267,200
14 Sept 202210.8911.1910.8611.0211.02944,300
13 Sept 202210.7710.9710.7310.8110.811,258,100
12 Sept 202210.9611.2610.9411.0311.03906,800
09 Sept 202210.4410.8310.3110.7710.771,031,100
08 Sept 202210.3410.5110.1310.2410.24932,100
07 Sept 202210.2510.4110.0410.3810.381,031,200
06 Sept 202210.5510.6110.3610.3910.391,286,000
02 Sept 202210.0910.359.9910.3510.351,125,400
01 Sept 202210.2510.259.789.869.861,385,100
31 Aug 202210.5210.6810.2710.3110.311,631,800
30 Aug 202211.1011.1510.6310.7310.731,217,000
29 Aug 202210.9611.3710.9211.3111.311,056,000
26 Aug 202211.1211.2810.8710.9710.97836,900
25 Aug 202211.1911.2410.9011.2011.20892,200
24 Aug 202211.1511.3611.0211.2111.21883,000
23 Aug 202210.6011.1410.5311.1311.131,902,900
22 Aug 202210.2910.5210.1710.5110.511,003,700
19 Aug 202210.4710.5710.3610.4010.40999,000
18 Aug 202210.5910.6010.4010.5910.591,365,800
17 Aug 202210.5510.6610.3710.4410.441,105,100
16 Aug 202210.8510.9510.6110.6110.611,501,800
15 Aug 202210.7910.8210.4610.7810.78990,900
12 Aug 202210.8911.2410.8811.2211.22869,500
11 Aug 202211.0011.1410.9310.9910.99999,600
10 Aug 202210.9110.9210.7010.8010.801,136,800
09 Aug 202210.8511.0010.7410.7810.781,118,900
08 Aug 202210.3810.8310.3810.7010.701,535,200
05 Aug 202210.1610.3210.1010.3110.311,185,300
04 Aug 202210.7110.7810.0910.1610.161,942,100
03 Aug 202210.6010.6410.3310.5810.581,635,900
02 Aug 202210.5910.7710.5110.6010.601,892,700
01 Aug 202210.6310.7210.3910.5210.521,219,000
29 July 202210.5810.9610.5810.7410.741,695,500
28 July 202210.3410.4310.0210.3910.391,693,500
27 July 20229.9710.199.7110.1810.181,977,100
26 July 20229.9710.159.829.929.921,670,900
25 July 20229.429.779.369.749.742,003,300
22 July 20229.659.729.319.339.331,314,800
21 July 20229.939.969.539.709.701,376,900
20 July 202210.1610.259.9410.1810.181,032,800
19 July 20229.8510.239.8510.2010.201,836,500
18 July 20229.809.999.719.809.801,882,500
15 July 20229.679.799.499.589.581,886,000
14 July 20229.739.759.349.529.521,891,600
13 July 20229.8110.169.8010.0510.05891,600
12 July 20229.8410.129.759.969.961,666,800
11 July 202210.1510.189.9110.0610.061,275,000
08 July 202210.3710.5010.1310.3810.381,009,100
07 July 202210.1310.4210.1310.3010.301,094,800
06 July 202210.1110.129.599.899.891,346,600
05 July 202210.8610.999.9310.1910.191,721,100
01 July 202210.8311.0810.5411.0811.081,286,800
30 June 202211.0011.1410.6710.8610.861,655,500
29 June 202211.5911.6911.0511.0711.072,567,000
28 June 202211.0911.5411.0111.4811.483,058,800
28 June 20220.861 Dividend
27 June 202211.3011.9711.2611.7710.912,901,300
24 June 202210.9311.2410.7811.0310.221,875,400
23 June 202211.5311.7010.8010.8210.033,305,900
22 June 202211.7511.7611.4511.5410.703,120,900
21 June 202212.4512.7511.7512.1811.294,664,500
17 June 202214.1214.3813.5913.6812.685,979,500
16 June 202214.4814.5814.1614.3813.331,454,100
15 June 202214.9615.0614.5914.8513.761,075,700
14 June 202215.2815.4914.7214.9213.831,366,000
13 June 202215.7215.9314.8415.0913.991,367,000
10 June 202216.1716.2215.7815.9314.761,086,500
09 June 202216.9416.9816.4316.4615.26980,000
08 June 202217.5717.6017.0517.0815.831,577,600
07 June 202217.1517.4417.1317.4316.15862,500
06 June 202217.5217.5517.1917.2115.951,142,900
03 June 202217.1517.5517.1017.4716.191,096,000
02 June 202217.3117.3117.0217.2215.96900,900
01 June 202217.1317.4017.0217.3216.051,483,900
31 May 202216.7817.5616.5716.9015.663,414,500
27 May 202215.0715.3214.9015.3114.191,409,500
26 May 202214.9515.2814.9515.0913.991,464,300
25 May 202214.6014.9414.6014.9313.841,383,200
24 May 202214.5214.6314.2814.5913.521,075,600
23 May 202214.3314.7014.1614.6313.561,157,400
20 May 202214.1114.3713.8114.1813.141,341,600
19 May 202214.0014.4913.8913.8912.872,048,400
18 May 202215.4015.4514.1014.1713.132,084,200
17 May 202215.5815.5815.3315.3914.261,313,800
16 May 202215.1015.5215.1015.3514.231,311,700
13 May 202215.0715.2614.9915.1514.04994,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...