EC - Ecopetrol S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201917.6618.0917.4917.9917.991,000,100
Jun 18, 201917.3117.6917.3117.6717.67625,600
Jun 17, 201916.8717.2016.8717.1517.15385,800
Jun 14, 201916.9217.0416.8116.9516.951,283,700
Jun 13, 201916.8817.0416.8516.9916.99506,200
Jun 12, 201916.9117.0616.5816.6116.61623,500
Jun 11, 201917.5117.5217.1817.1817.18510,700
Jun 10, 201917.5117.7217.3417.3617.36603,600
Jun 07, 201917.0017.6016.8717.4917.49649,200
Jun 06, 201916.7917.0316.7416.8716.87335,400
Jun 05, 201917.1517.1516.6516.7216.72502,700
Jun 04, 201916.9017.1616.5917.1517.15810,000
Jun 03, 201916.5416.9616.5416.8216.82476,700
May 31, 201916.4216.6516.3516.3916.39421,800
May 30, 201917.1317.2316.6816.7416.74469,100
May 29, 201916.3717.1116.1117.0517.05876,100
May 28, 201917.4517.4516.5116.6116.612,301,600
May 24, 201917.6617.9317.5217.8717.87448,800
May 23, 201917.7817.8917.3117.4617.46731,700
May 22, 201918.3618.5918.1618.2218.22644,500
May 21, 201918.3318.5618.2918.5018.50427,300
May 20, 201918.5418.6618.2018.2318.23638,600
May 17, 201918.6118.8918.5218.5318.53837,800
May 16, 201918.6819.0218.5318.7618.76682,400
May 15, 201918.3018.5918.1018.5618.56417,800
May 14, 201918.4318.6618.4318.4618.46479,900
May 13, 201918.5118.7418.2418.2918.29802,000
May 10, 201918.5918.8118.1718.6418.64916,900
May 09, 201917.9518.7017.7818.5918.591,371,800
May 08, 201917.6818.1017.3618.0718.071,675,400
May 07, 201917.7718.0917.4317.5717.57923,200
May 06, 201917.7917.9817.5017.9017.90780,400
May 03, 201918.2718.4218.0918.1018.10886,100
May 02, 201917.9218.1517.5118.0418.04940,100
May 01, 201918.4818.4818.0118.0718.07509,300
Apr 30, 201918.6318.7418.4218.4918.49861,800
Apr 29, 201918.5618.5618.1718.5118.51722,700
Apr 26, 201918.7418.9218.5118.5818.581,328,700
Apr 25, 201918.8619.0018.7918.8918.89713,300
Apr 24, 201919.3619.3718.6518.8718.87953,500
Apr 23, 201919.5119.6619.2919.4219.421,029,500
Apr 23, 20191.44447 Dividend
Apr 22, 201920.1520.9820.1520.8119.371,170,100
Apr 18, 201920.4020.5319.8919.9018.52895,300
Apr 17, 201920.8420.9220.2020.3218.911,222,700
Apr 16, 201920.6620.6920.3220.6419.21623,700
Apr 15, 201921.0021.0020.5320.5619.131,044,100
Apr 12, 201921.6921.6920.9521.0019.541,063,200
Apr 11, 201921.7521.8121.1821.3219.841,045,200
Apr 10, 201921.7121.9621.7121.8620.34647,900
Apr 09, 201921.8921.9121.5321.6120.11980,500
Apr 08, 201921.7021.9921.5121.9720.45598,000
Apr 05, 201921.5721.7921.5121.5820.08555,900
Apr 04, 201921.7921.8121.3521.4019.911,016,400
Apr 03, 201922.0022.1421.7621.8320.311,035,600
Apr 02, 201921.8922.1021.7921.8420.321,140,400
Apr 01, 201921.7021.9321.4921.8820.36655,500
Mar 29, 201921.5821.6221.3421.4419.95618,300
Mar 28, 201921.2021.4421.0021.2519.771,090,400
Mar 27, 201922.0522.1421.2021.3719.891,272,300
Mar 26, 201922.0622.4422.0122.1420.60607,200
Mar 25, 201921.6821.8221.3721.7020.19789,500
Mar 22, 201922.7022.7021.7521.7520.241,115,500
Mar 21, 201922.8523.2422.7623.0321.43631,300
Mar 20, 201922.2822.8822.1822.8121.23905,400
Mar 19, 201922.3722.6722.2822.4120.851,096,900
Mar 18, 201921.3922.2921.3922.2520.71981,400
Mar 15, 201920.9521.5020.9521.3819.901,096,100
Mar 14, 201921.2321.4921.0121.0919.63718,100
Mar 13, 201920.7021.2420.6221.2019.73865,800
Mar 12, 201920.3720.6420.3220.5219.10692,800
Mar 11, 201919.9820.2819.8620.2118.81702,000
Mar 08, 201919.7319.8519.4519.7818.41853,400
Mar 07, 201920.5220.6520.2020.2318.83680,300
Mar 06, 201920.6821.0120.4320.5119.091,167,300
Mar 05, 201920.9020.9520.6920.8019.36804,200
Mar 04, 201920.6320.7920.4420.7819.34775,000
Mar 01, 201920.3420.6020.1720.4919.07751,900
Feb 28, 201921.0921.1220.1720.2418.841,291,400
Feb 27, 201921.1121.3820.8721.0619.601,462,200
Feb 26, 201920.2420.9520.2420.6119.181,547,800
Feb 25, 201919.6720.2519.6720.2318.83945,800
Feb 22, 201919.7419.9419.6819.8018.431,006,100
Feb 21, 201919.7119.7719.4819.5418.18916,500
Feb 20, 201919.5019.8719.4619.8318.45786,800
Feb 19, 201919.3119.6419.3119.5118.16773,300
Feb 15, 201919.0019.4418.9119.4218.07702,400
Feb 14, 201918.7518.9618.6518.8017.50797,800
Feb 13, 201918.9019.0018.7418.8317.52831,300
Feb 12, 201918.4218.8218.3818.7817.48895,900
Feb 11, 201918.1718.2418.0118.1016.84494,900
Feb 08, 201918.3518.4518.2118.4417.16609,600
Feb 07, 201918.6518.7218.3718.3917.11769,500
Feb 06, 201918.8018.9118.5718.8117.50625,200
Feb 05, 201918.8019.1618.7918.9217.61622,000
Feb 04, 201918.7118.8818.5318.8817.57736,400
Feb 01, 201918.9318.9518.5918.8817.571,010,300
Jan 31, 201918.5219.1418.5218.8517.54908,000
Jan 30, 201918.1818.5117.9418.4117.131,056,800
Jan 29, 201917.9918.2217.9518.0316.78705,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...