Australia markets closed

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.03+0.21 (+1.94%)
At close: 04:00PM EDT
11.18 +0.15 (+1.36%)
After hours: 07:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202210.9311.2410.7811.0311.031,873,200
23 June 202211.5311.7010.8010.8210.823,305,900
22 June 202211.7511.7611.4511.5411.543,120,900
21 June 202212.4512.7511.7512.1812.184,664,500
17 June 202214.1214.3813.5913.6813.685,979,500
16 June 202214.4814.5814.1614.3814.381,454,100
15 June 202214.9615.0614.5914.8514.851,075,700
14 June 202215.2815.4914.7214.9214.921,366,000
13 June 202215.7215.9314.8415.0915.091,367,000
10 June 202216.1716.2215.7815.9315.931,086,500
09 June 202216.9416.9816.4316.4616.46980,000
08 June 202217.5717.6017.0517.0817.081,577,600
07 June 202217.1517.4417.1317.4317.43862,500
06 June 202217.5217.5517.1917.2117.211,142,900
03 June 202217.1517.5517.1017.4717.471,096,000
02 June 202217.3117.3117.0217.2217.22900,900
01 June 202217.1317.4017.0217.3217.321,483,900
31 May 202216.7817.5616.5716.9016.903,414,500
27 May 202215.0715.3214.9015.3115.311,409,500
26 May 202214.9515.2814.9515.0915.091,464,300
25 May 202214.6014.9414.6014.9314.931,383,200
24 May 202214.5214.6314.2814.5914.591,075,600
23 May 202214.3314.7014.1614.6314.631,157,400
20 May 202214.1114.3713.8114.1814.181,341,600
19 May 202214.0014.4913.8913.8913.892,048,400
18 May 202215.4015.4514.1014.1714.172,084,200
17 May 202215.5815.5815.3315.3915.391,313,800
16 May 202215.1015.5215.1015.3515.351,311,700
13 May 202215.0715.2614.9915.1515.15994,400
12 May 202215.0815.1814.7014.9214.92959,200
11 May 202215.5915.5915.0115.1215.121,025,700
10 May 202215.3215.5514.8115.1615.161,015,800
09 May 202216.0016.0415.0815.1015.101,378,700
06 May 202216.4316.4316.0416.2516.25771,800
05 May 202217.2017.2016.2116.3416.341,145,200
04 May 202216.8517.1016.3617.0517.052,511,700
03 May 202216.2116.5516.0716.4816.481,545,600
02 May 202216.0516.2415.8816.1616.161,208,400
29 Apr 202216.7616.8716.1316.2316.23945,300
28 Apr 202216.7616.7616.2516.6816.68803,300
27 Apr 202216.5316.7616.2016.7216.721,280,800
26 Apr 202216.8316.8516.4616.4816.48955,500
25 Apr 202216.8416.8416.2216.6816.681,593,700
22 Apr 202217.3517.5017.2317.3017.301,002,900
21 Apr 202218.0718.2117.3917.4717.471,164,900
20 Apr 202217.9218.0617.7218.0418.04860,400
19 Apr 202217.9017.9817.5717.8617.861,225,600
19 Apr 20221.491 Dividend
18 Apr 202219.7419.8119.1519.3417.851,318,700
14 Apr 202219.3119.6719.0819.6518.141,006,900
13 Apr 202219.2619.4618.9519.2817.791,185,100
12 Apr 202219.1919.5219.0119.0917.62840,300
11 Apr 202219.1319.1418.7818.8217.37886,400
08 Apr 202219.2719.3519.0419.1317.661,027,900
07 Apr 202218.9319.2018.7319.1817.70778,800
06 Apr 202219.4719.5918.9318.9517.491,044,500
05 Apr 202219.1219.4919.1219.3117.821,144,500
04 Apr 202218.9619.3518.8619.0117.54737,600
01 Apr 202218.7919.0818.6218.9317.471,456,900
31 Mar 202218.5318.7518.4218.6017.171,278,100
30 Mar 202218.6818.9718.6318.8217.37827,900
29 Mar 202218.1918.6418.1318.6117.181,419,000
28 Mar 202218.6818.8218.3518.5317.101,160,800
25 Mar 202218.6819.1018.6319.0117.541,047,500
24 Mar 202218.6618.7618.3418.7517.301,136,900
23 Mar 202218.2119.1318.1218.6617.222,529,800
22 Mar 202218.0518.0517.6517.8516.47791,900
21 Mar 202217.4418.0917.4417.9816.591,204,100
18 Mar 202217.4417.4517.0417.1715.851,319,100
17 Mar 202216.9917.5216.9517.5116.161,484,500
16 Mar 202216.7516.9916.3816.6615.381,219,000
15 Mar 202216.3416.7215.9516.6715.381,600,600
14 Mar 202217.6617.7216.7916.8915.592,205,000
11 Mar 202217.4817.9917.4317.8216.451,687,500
10 Mar 202217.6317.9117.5317.6616.302,253,000
09 Mar 202217.5117.8517.2817.5616.211,428,400
08 Mar 202218.2418.4017.4318.0216.632,456,000
07 Mar 202217.5717.9017.4917.8916.512,392,200
04 Mar 202217.1517.5417.0417.5216.171,708,500
03 Mar 202216.5517.1616.4517.1115.791,012,900
02 Mar 202216.6717.2116.3716.6415.361,526,900
01 Mar 202216.4517.1416.3516.5715.291,554,000
28 Feb 202215.4816.1915.4816.1714.921,560,700
25 Feb 202215.5715.7715.4215.6314.43991,000
24 Feb 202215.7015.9015.3415.5714.371,441,200
23 Feb 202215.5115.7415.3615.6014.40985,400
22 Feb 202215.5215.6815.2715.4114.222,027,400
18 Feb 202215.2715.3715.1615.1613.99737,500
17 Feb 202215.3615.4115.1315.3314.15769,300
16 Feb 202214.8915.4514.8215.3214.142,851,100
15 Feb 202214.6614.8114.5514.7913.651,801,400
14 Feb 202215.1015.1114.7514.9013.75911,500
11 Feb 202214.6515.1614.6215.1213.951,760,100
10 Feb 202214.5915.0514.5514.5813.461,501,900
09 Feb 202214.8014.8614.6514.6913.56516,700
08 Feb 202214.7314.8514.6014.6813.55893,500
07 Feb 202214.7214.8814.5714.8313.69781,500
04 Feb 202214.5914.8814.4014.7313.59987,300
03 Feb 202214.7114.7114.2314.4013.291,171,400
02 Feb 202214.6414.8114.5814.7013.57446,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...