EC - Ecopetrol S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.979.989.919.949.94959,800
Oct 19, 20179.9510.039.9410.0110.01907,800
Oct 18, 20179.9610.089.8910.0410.041,196,800
Oct 17, 20179.859.979.769.979.971,484,600
Oct 16, 20179.789.899.739.839.83556,500
Oct 13, 20179.659.749.659.719.71572,400
Oct 12, 20179.499.619.499.559.55910,000
Oct 11, 20179.519.579.489.539.53464,100
Oct 10, 20179.559.579.509.509.50658,700
Oct 09, 20179.559.559.419.449.44437,500
Oct 06, 20179.469.549.439.509.50712,200
Oct 05, 20179.589.639.519.599.59553,600
Oct 04, 20179.589.619.499.549.54535,400
Oct 03, 20179.539.569.469.559.55780,400
Oct 02, 20179.389.519.369.519.51520,800
Sep 29, 20179.519.549.459.499.49922,400
Sep 28, 20179.569.659.509.529.52807,200
Sep 27, 20179.579.599.479.539.53766,300
Sep 26, 20179.519.629.519.599.591,216,800
Sep 25, 20179.619.619.489.549.54753,000
Sep 22, 20179.469.589.469.559.55408,500
Sep 21, 20179.459.519.449.489.48567,800
Sep 20, 20179.499.559.459.509.50342,800
Sep 19, 20179.429.509.379.459.45540,800
Sep 18, 20179.439.529.369.429.42675,400
Sep 15, 20179.369.489.369.459.45606,100
Sep 14, 20179.399.469.389.409.401,176,700
Sep 13, 20179.309.389.279.359.35608,900
Sep 12, 20179.239.299.219.249.24462,400
Sep 11, 20179.339.339.219.239.231,425,100
Sep 08, 20179.429.459.269.299.29899,800
Sep 07, 20179.429.469.409.449.44393,500
Sep 06, 20179.379.469.369.439.43659,500
Sep 05, 20179.379.439.289.339.33662,100
Sep 01, 20179.219.319.159.289.28606,800
Aug 31, 20179.179.239.129.219.211,124,100
Aug 30, 20179.129.189.099.099.09651,000
Aug 29, 20179.029.199.029.179.17747,900
Aug 28, 20179.219.269.089.099.09857,900
Aug 25, 20179.219.359.159.249.242,121,800
Aug 24, 20179.179.249.149.209.20433,700
Aug 23, 20179.149.249.109.209.20495,000
Aug 22, 20179.109.189.099.179.17455,400
Aug 21, 20179.159.239.009.039.03328,100
Aug 18, 20179.129.219.059.199.19453,600
Aug 17, 20179.089.229.079.099.09476,600
Aug 16, 20179.119.249.089.089.081,077,700
Aug 15, 20179.109.159.029.149.14495,000
Aug 14, 20179.169.219.139.159.15734,100
Aug 11, 20179.059.239.009.149.14818,700
Aug 10, 20179.339.379.129.129.121,290,800
Aug 09, 20179.209.299.139.299.29812,400
Aug 08, 20179.119.229.079.109.10693,300
Aug 07, 20179.239.249.099.159.15345,800
Aug 04, 20179.349.369.259.279.27597,200
Aug 03, 20179.349.449.309.359.35911,300
Aug 02, 20179.189.329.179.289.28598,000
Aug 01, 20179.299.349.209.209.20738,600
Jul 31, 20179.329.389.249.349.34617,800
Jul 28, 20179.289.429.289.359.35475,500
Jul 27, 20179.199.359.199.289.28715,600
Jul 26, 20179.289.319.199.199.19932,600
Jul 25, 20179.199.279.169.259.25997,600
Jul 24, 20179.149.159.029.069.06575,400
Jul 21, 20179.329.369.079.089.08805,900
Jul 20, 20179.349.469.329.379.37586,100
Jul 19, 20179.229.359.209.319.31928,600
Jul 18, 20179.219.259.169.209.20497,800
Jul 17, 20179.299.299.129.129.12416,500
Jul 14, 20179.219.319.169.279.27839,300
Jul 13, 20179.139.259.139.159.151,356,200
Jul 12, 20179.129.209.069.139.131,484,700
Jul 11, 20178.879.008.798.958.95920,500
Jul 10, 20178.798.918.778.858.85668,900
Jul 07, 20178.878.908.688.788.78640,600
Jul 06, 20178.929.058.878.908.90650,300
Jul 05, 20179.239.238.848.848.84918,600
Jul 03, 20179.099.389.059.339.33601,800
Jun 30, 20179.059.138.959.099.09769,100
Jun 29, 20178.839.018.838.928.92986,000
Jun 28, 20178.858.958.848.888.88997,600
Jun 27, 20178.918.998.848.858.85605,200
Jun 26, 20178.908.988.838.868.86227,500
Jun 23, 20178.798.998.798.868.86519,300
Jun 22, 20178.798.938.758.858.85682,700
Jun 21, 20178.728.828.618.708.701,707,300
Jun 20, 20178.898.918.668.728.721,334,800
Jun 19, 20179.149.208.999.039.03433,000
Jun 16, 20179.229.239.109.139.13683,800
Jun 15, 20179.019.159.009.149.14775,200
Jun 14, 20179.339.339.109.109.101,382,500
Jun 13, 20179.269.379.209.349.34696,000
Jun 12, 20179.459.529.249.269.26877,900
Jun 09, 20179.219.449.189.369.361,285,000
Jun 08, 20179.319.379.189.219.212,185,800
Jun 07, 20179.599.689.389.429.421,480,500
Jun 06, 20179.529.679.499.679.671,151,300
Jun 05, 20179.239.519.199.519.511,614,400
Jun 02, 20179.209.229.109.159.151,447,200
Jun 01, 20179.199.359.139.219.211,061,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...