Australia markets closed

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.83+0.69 (+4.88%)
At close: 04:00PM EST
14.83 0.00 (0.00%)
Pre-market: 05:44AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202214.4815.0014.4814.8314.831,941,700
14 Jan 202214.0814.2113.9314.1414.14796,500
13 Jan 202213.9914.1013.8414.0614.06840,000
12 Jan 202213.8514.1813.8213.9413.94668,200
11 Jan 202213.0513.8213.0413.7713.77536,700
10 Jan 202213.2913.3712.9113.0213.02385,900
07 Jan 202213.0713.3712.8913.3613.36615,500
06 Jan 202213.2713.3212.9312.9912.99496,000
05 Jan 202213.4713.6413.0713.0813.08618,400
04 Jan 202213.5013.5913.3213.3713.37410,500
03 Jan 202212.9613.4112.9613.3913.39454,200
31 Dec 202113.0413.0812.8612.8912.89558,700
30 Dec 202113.3313.4413.0113.0213.02367,900
29 Dec 202113.4113.4513.1313.2313.23350,100
28 Dec 202113.5213.6813.3613.4213.42361,500
27 Dec 202113.1013.4713.0913.4713.47425,400
23 Dec 202113.3713.4513.0813.1313.13545,300
22 Dec 202112.9813.2712.9213.2513.25371,500
21 Dec 202112.9813.1612.8813.0013.00414,300
20 Dec 202112.9012.9912.7912.8412.84776,400
17 Dec 202112.8813.4112.8613.1413.141,279,000
16 Dec 202112.7013.0812.7013.0213.02912,200
15 Dec 202113.0713.1312.8412.9912.99743,800
14 Dec 202113.4313.4813.0713.1013.10497,300
13 Dec 202113.8813.9213.4913.5013.50558,600
10 Dec 202114.0914.0913.8213.9613.96468,000
09 Dec 202113.9714.0513.8313.9213.92444,300
08 Dec 202113.9014.1713.8714.1314.13395,100
07 Dec 202113.7914.0613.7913.9313.93602,400
06 Dec 202113.6913.8513.5413.6713.67673,400
03 Dec 202113.6113.7313.3813.4513.45718,200
02 Dec 202113.0713.5513.0713.4313.431,134,000
01 Dec 202113.1713.7212.9713.0513.051,108,100
30 Nov 202112.5712.9512.5712.8512.851,775,200
29 Nov 202113.2113.2812.7212.7912.791,123,400
26 Nov 202112.9813.0112.4412.8112.81888,600
24 Nov 202113.4913.5613.4013.4813.48269,200
23 Nov 202113.4713.5713.4113.5313.53711,000
22 Nov 202113.5813.6713.3713.3713.37693,200
19 Nov 202113.6913.8513.4813.5313.531,068,200
18 Nov 202113.8214.0013.6613.9313.931,124,500
17 Nov 202114.2014.3113.8613.9013.90993,000
16 Nov 202114.5114.5714.2414.2414.24722,300
15 Nov 202114.5914.6314.4014.5414.54666,900
12 Nov 202114.6514.7914.5414.6114.61420,300
11 Nov 202114.8215.0314.6614.7914.79732,500
10 Nov 202115.3815.4014.7114.7514.75655,600
09 Nov 202115.2815.2814.9315.1915.19831,500
08 Nov 202114.9815.1214.9015.1215.12721,900
05 Nov 202115.0115.0114.8014.8914.89601,300
04 Nov 202115.1815.4314.8214.8714.87698,500
03 Nov 202114.8915.0414.8414.9714.97785,500
02 Nov 202115.0615.2114.9514.9814.98558,700
01 Nov 202115.2015.6915.1615.2015.20408,200
29 Oct 202115.1115.1814.8915.1515.151,102,300
28 Oct 202115.1115.3315.1015.2515.25468,800
27 Oct 202115.2915.5415.1715.2215.22673,500
26 Oct 202115.2615.4015.1715.3815.38736,000
25 Oct 202115.4415.5615.1715.3015.301,079,100
22 Oct 202115.3215.3915.2015.3215.32719,900
21 Oct 202115.3115.4515.1615.3115.31832,100
20 Oct 202115.6515.7015.5215.5515.55644,000
19 Oct 202115.4715.7215.4715.6415.64478,500
18 Oct 202115.7615.8915.4215.4515.45460,000
15 Oct 202115.5715.7515.5015.6915.69623,100
14 Oct 202115.7015.7615.4415.4815.48366,200
13 Oct 202115.5815.7015.4215.5415.54562,300
12 Oct 202115.5915.8115.5315.6215.62468,000
11 Oct 202115.7715.9115.6215.6415.64482,200
08 Oct 202115.3015.5515.2515.4915.49619,600
07 Oct 202114.8415.3014.8415.1715.17731,400
06 Oct 202114.8614.8614.5014.8214.82950,500
05 Oct 202115.1015.1214.8814.8814.88597,100
04 Oct 202114.6815.0614.6814.9214.921,104,400
01 Oct 202114.4614.7514.4214.6314.63867,200
30 Sept 202114.1214.3814.0114.3514.351,197,900
29 Sept 202114.0314.2113.9814.1014.10484,500
28 Sept 202114.1214.4213.9314.0614.061,261,100
27 Sept 202113.4514.0713.4113.9613.962,133,600
24 Sept 202113.4313.4513.2313.2413.24349,600
23 Sept 202113.4013.6013.3913.5013.50523,900
22 Sept 202113.3213.4613.2213.3313.33743,100
21 Sept 202113.2113.2313.0513.1413.14668,500
20 Sept 202113.0513.1812.9613.0813.081,209,800
17 Sept 202113.5113.6013.3213.3313.331,076,200
16 Sept 202113.6313.6813.3613.6713.67917,800
15 Sept 202113.2913.8013.2913.6713.671,136,300
14 Sept 202113.6613.6613.1713.2813.281,047,000
13 Sept 202113.4213.5913.3713.4713.471,032,500
10 Sept 202113.3813.5913.2113.2613.261,126,800
09 Sept 202113.5413.5413.2113.3313.33868,400
08 Sept 202113.7213.8213.4713.4813.48997,900
07 Sept 202113.6513.9013.6513.6913.69708,800
03 Sept 202114.1214.1313.7613.8313.83594,400
02 Sept 202113.9014.1513.9014.0714.07560,900
01 Sept 202113.9414.0213.7813.7913.79626,800
31 Aug 202113.7314.0213.7313.9613.96650,500
30 Aug 202114.0414.0413.6913.8513.85536,500
27 Aug 202113.7414.0113.7413.9413.94712,200
26 Aug 202113.8313.8413.5513.5813.58443,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...