Ecopetrol S.A. (EC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.67

-0.06

(-0.51%)

As of 11:13AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	11.66	11.71	11.59	11.67	11.67	391,375
23 Apr 2024	11.55	11.78	11.53	11.73	11.73	1,000,200
22 Apr 2024	11.45	11.61	11.34	11.57	11.57	1,177,600
19 Apr 2024	11.37	11.60	11.30	11.51	11.51	1,394,600
18 Apr 2024	11.56	11.64	11.29	11.34	11.34	1,316,900
17 Apr 2024	11.47	11.71	11.40	11.45	11.45	1,175,100
16 Apr 2024	11.46	11.58	11.37	11.50	11.50	1,375,800
15 Apr 2024	11.80	11.81	11.49	11.53	11.53	2,179,300
12 Apr 2024	12.08	12.20	11.70	11.70	11.70	2,761,000
11 Apr 2024	12.00	12.16	11.85	12.07	12.07	2,989,200
10 Apr 2024	12.10	12.30	11.81	11.84	11.84	3,927,400
09 Apr 2024	12.10	12.30	12.03	12.10	12.10	1,579,600
08 Apr 2024	12.20	12.33	12.00	12.04	12.04	1,688,500
05 Apr 2024	11.98	12.27	11.90	12.15	12.15	2,157,500
04 Apr 2024	12.08	12.30	11.80	12.13	12.13	4,190,000
04 Apr 2024	0.8 Dividend
03 Apr 2024	12.80	12.90	12.65	12.89	12.09	4,105,800
02 Apr 2024	12.22	12.70	12.22	12.70	11.91	4,147,100
01 Apr 2024	12.02	12.13	11.80	12.11	11.36	3,716,300
28 Mar 2024	11.45	11.88	11.44	11.84	11.11	4,012,600
27 Mar 2024	11.00	11.37	10.97	11.33	10.63	1,827,200
26 Mar 2024	11.05	11.15	10.87	10.98	10.30	1,856,100
25 Mar 2024	10.92	11.12	10.92	11.03	10.35	1,692,100
22 Mar 2024	10.99	10.99	10.67	10.81	10.14	2,070,400
21 Mar 2024	11.02	11.05	10.88	10.90	10.22	1,020,500
20 Mar 2024	10.79	11.04	10.75	11.02	10.34	1,606,300
19 Mar 2024	10.77	10.97	10.76	10.86	10.19	1,467,600
18 Mar 2024	11.07	11.12	10.76	10.80	10.13	2,137,200
15 Mar 2024	10.77	11.08	10.76	11.03	10.35	3,808,800
14 Mar 2024	10.70	10.79	10.57	10.77	10.10	1,760,300
13 Mar 2024	10.67	10.82	10.64	10.65	9.99	1,298,600
12 Mar 2024	10.52	10.64	10.42	10.59	9.93	1,241,700
11 Mar 2024	10.47	10.56	10.29	10.53	9.88	1,942,400
08 Mar 2024	10.57	10.64	10.45	10.52	9.87	2,491,000
07 Mar 2024	10.64	10.79	10.58	10.63	9.97	1,461,300
06 Mar 2024	10.75	10.84	10.60	10.61	9.95	1,506,900
05 Mar 2024	10.68	10.81	10.54	10.60	9.94	2,411,300
04 Mar 2024	11.16	11.16	10.70	10.77	10.10	5,418,000
01 Mar 2024	11.60	11.67	11.17	11.36	10.65	5,534,100
29 Feb 2024	11.81	11.86	11.70	11.70	10.97	1,523,000
28 Feb 2024	11.98	12.14	11.72	11.75	11.02	1,821,900
27 Feb 2024	11.95	12.07	11.91	11.98	11.24	1,294,300
26 Feb 2024	11.80	11.89	11.73	11.88	11.14	1,152,700
23 Feb 2024	11.85	11.85	11.71	11.80	11.07	1,159,000
22 Feb 2024	11.86	12.00	11.79	11.94	11.20	2,150,200
21 Feb 2024	11.69	11.91	11.65	11.91	11.17	1,655,400
20 Feb 2024	11.85	11.93	11.57	11.62	10.90	2,216,600
16 Feb 2024	11.82	11.89	11.73	11.86	11.12	1,571,000
15 Feb 2024	11.64	11.89	11.58	11.83	11.10	1,677,300
14 Feb 2024	11.73	11.81	11.62	11.66	10.94	912,800
13 Feb 2024	11.84	11.88	11.58	11.65	10.93	1,418,300
12 Feb 2024	11.91	12.00	11.87	11.90	11.16	1,342,600
09 Feb 2024	11.91	11.96	11.78	11.87	11.13	1,136,200
08 Feb 2024	11.99	12.09	11.84	11.91	11.17	1,438,800
07 Feb 2024	11.90	11.99	11.82	11.98	11.24	1,078,300
06 Feb 2024	11.79	11.92	11.73	11.90	11.16	1,592,700
05 Feb 2024	11.76	11.82	11.55	11.72	10.99	1,513,300
02 Feb 2024	12.01	12.01	11.76	11.79	11.06	1,713,600
01 Feb 2024	12.17	12.43	11.94	12.10	11.35	2,457,900
31 Jan 2024	12.25	12.25	12.02	12.03	11.28	1,385,400
30 Jan 2024	12.16	12.26	12.06	12.25	11.49	1,246,600
29 Jan 2024	12.26	12.27	12.08	12.23	11.47	1,453,600
26 Jan 2024	11.98	12.30	11.97	12.29	11.53	1,629,500
25 Jan 2024	11.80	12.00	11.78	11.99	11.25	1,817,400
24 Jan 2024	11.75	11.82	11.68	11.73	11.00	1,411,800
23 Jan 2024	11.54	11.67	11.49	11.66	10.94	1,450,700
22 Jan 2024	11.64	11.66	11.53	11.60	10.88	1,372,800
19 Jan 2024	11.69	11.79	11.53	11.67	10.95	1,664,100
18 Jan 2024	11.70	11.77	11.65	11.72	10.99	1,241,000
17 Jan 2024	11.67	11.73	11.54	11.68	10.96	2,053,500
16 Jan 2024	12.15	12.15	11.75	11.77	11.04	1,946,100
12 Jan 2024	12.23	12.28	12.07	12.14	11.39	1,097,800
11 Jan 2024	12.02	12.11	11.88	12.03	11.28	1,451,300
10 Jan 2024	12.08	12.08	11.85	11.90	11.16	2,227,000
09 Jan 2024	12.30	12.32	12.04	12.07	11.32	2,279,900
08 Jan 2024	12.41	12.41	12.13	12.25	11.49	1,873,000
05 Jan 2024	12.30	12.62	12.29	12.55	11.77	2,476,400
04 Jan 2024	12.35	12.48	12.22	12.22	11.46	2,551,700
03 Jan 2024	12.00	12.39	12.00	12.32	11.56	2,588,800
02 Jan 2024	12.05	12.17	11.94	11.96	11.22	2,493,900
29 Dec 2023	11.99	12.01	11.89	11.92	11.18	1,248,100
28 Dec 2023	12.08	12.09	11.93	11.97	11.23	2,098,600
27 Dec 2023	12.20	12.28	12.11	12.12	11.37	1,188,200
26 Dec 2023	12.06	12.28	12.06	12.22	11.46	2,678,700
22 Dec 2023	12.05	12.11	11.89	11.94	11.20	1,580,200
21 Dec 2023	11.74	11.95	11.73	11.94	11.20	2,530,200
20 Dec 2023	12.00	12.05	11.72	11.74	11.01	2,691,300
19 Dec 2023	12.14	12.15	11.90	11.99	11.25	4,131,700
19 Dec 2023	0.828 Dividend
18 Dec 2023	13.00	13.14	12.89	12.91	11.33	5,885,900
15 Dec 2023	13.00	13.05	12.80	12.80	11.24	2,648,100
14 Dec 2023	12.80	13.11	12.77	12.95	11.37	3,757,800
13 Dec 2023	12.40	12.69	12.30	12.67	11.12	1,767,000
12 Dec 2023	12.58	12.63	12.29	12.35	10.84	2,394,300
11 Dec 2023	12.71	12.85	12.58	12.66	11.11	2,373,300
08 Dec 2023	12.45	12.73	12.44	12.72	11.17	2,384,800
07 Dec 2023	12.41	12.52	12.31	12.37	10.86	2,362,900
06 Dec 2023	12.50	12.61	12.28	12.28	10.78	2,771,600
05 Dec 2023	12.68	12.70	12.55	12.57	11.03	1,327,400
04 Dec 2023	12.70	12.73	12.49	12.64	11.10	2,036,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6490+0.0001(+0.02%)

OIL82.79-0.57(-0.68%)

GOLD2,350.10+8.00(+0.34%)

Bitcoin AUD100,276.16-2,629.32(-2.56%)

Ecopetrol S.A. (EC)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6490
+0.0001(+0.02%)

OIL
82.79
-0.57(-0.68%)

GOLD
2,350.10
+8.00(+0.34%)

Bitcoin AUD
100,276.16
-2,629.32(-2.56%)