EC - Ecopetrol S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201817.9617.9617.4817.4817.481,561,149
Dec 17, 201818.2918.3517.8618.0318.03960,500
Dec 14, 201818.4718.5518.1718.3618.36598,000
Dec 13, 201818.9119.3118.5818.6918.691,096,400
Dec 12, 201819.1519.5618.9319.0419.041,021,200
Dec 11, 201819.3819.4618.5918.7118.711,129,700
Dec 10, 201819.3419.4218.7718.9318.93857,700
Dec 07, 201819.8820.3019.5319.5919.59979,000
Dec 06, 201819.2019.7118.9419.3819.382,091,500
Dec 04, 201820.3720.5519.5919.7019.701,606,900
Dec 03, 201819.8920.5219.8420.4620.461,199,300
Nov 30, 201819.0519.4318.8119.2119.21762,100
Nov 29, 201819.0419.3918.9819.1719.175,466,800
Nov 28, 201819.0919.0918.4718.9818.981,190,100
Nov 27, 201818.8419.3118.7519.1519.151,036,600
Nov 26, 201819.0119.1818.7818.8618.861,046,900
Nov 23, 201818.8318.8618.4818.6918.69716,800
Nov 21, 201819.4419.7319.2519.7219.721,032,400
Nov 20, 201819.7519.7719.0519.1919.191,894,300
Nov 19, 201820.2920.4819.9720.0820.081,284,800
Nov 16, 201820.7521.0420.5620.6220.62784,500
Nov 15, 201820.3120.6720.2620.6320.63912,300
Nov 14, 201820.6420.8920.1520.4120.411,031,900
Nov 13, 201821.1121.2720.0920.1820.182,151,300
Nov 12, 201822.1722.3121.1721.2221.221,385,200
Nov 09, 201821.2522.0921.0521.9621.961,511,800
Nov 08, 201822.3922.4821.6721.6721.67872,700
Nov 07, 201822.2822.4821.7222.3622.361,139,700
Nov 06, 201822.3322.3721.5021.8521.851,515,400
Nov 05, 201821.8622.2321.7822.1922.19903,900
Nov 02, 201821.9822.4021.2721.5621.561,617,600
Nov 01, 201823.3223.6121.5921.8321.832,427,200
Oct 31, 201823.7223.8623.1823.2623.26757,600
Oct 30, 201823.0323.5922.7523.4523.451,477,700
Oct 29, 201823.7223.9422.8923.1123.111,471,200
Oct 26, 201823.1223.8422.8923.5923.59914,100
Oct 25, 201823.6423.6922.9423.5223.521,481,200
Oct 24, 201825.0025.1523.2323.2423.243,027,500
Oct 23, 201825.1125.5224.4624.7424.743,527,100
Oct 22, 201825.9125.9125.4425.8025.802,460,800
Oct 19, 201825.5625.9625.4425.5925.59677,800
Oct 18, 201825.5025.8525.2525.3525.351,214,300
Oct 17, 201825.6126.0625.3625.8825.881,247,800
Oct 16, 201824.7925.7724.7925.7225.721,624,200
Oct 15, 201825.6725.8624.7024.7324.73882,900
Oct 12, 201825.5525.9425.2925.5025.501,197,800
Oct 11, 201825.3125.8325.0825.1525.152,276,700
Oct 10, 201826.7326.8125.5925.6925.691,521,900
Oct 09, 201826.3426.8926.2426.7426.74790,600
Oct 08, 201826.3426.6025.9426.2426.24754,900
Oct 05, 201826.8127.0226.3926.6626.66914,600
Oct 04, 201827.5027.5126.8126.8626.86956,900
Oct 03, 201827.2827.6827.0227.5827.58690,200
Oct 02, 201827.6527.9626.9527.1427.14797,200
Oct 01, 201827.1627.8527.1627.6527.651,064,500
Sep 28, 201826.4627.1526.4626.9326.931,305,700
Sep 27, 201826.4126.7726.4126.6126.61649,100
Sep 26, 201826.1426.6125.8026.2226.22898,700
Sep 25, 201826.2126.7326.1426.3226.321,017,100
Sep 24, 201825.1226.1925.1126.0126.011,676,000
Sep 21, 201825.1125.4224.7024.7824.781,639,500
Sep 20, 201825.4325.5224.6624.8124.811,278,500
Sep 19, 201826.0026.1425.1125.3025.301,224,400
Sep 18, 201826.0926.6726.0126.0726.071,239,400
Sep 17, 201825.1525.9825.0225.7925.791,068,000
Sep 14, 201824.9725.5124.9025.1525.15799,300
Sep 13, 201825.2725.6024.4124.8924.891,744,800
Sep 12, 201822.7725.2822.7725.1825.184,157,100
Sep 11, 201822.0022.5321.9522.5222.521,164,000
Sep 10, 201822.4222.5622.0422.0722.07873,900
Sep 07, 201821.9122.4821.8222.3222.321,108,700
Sep 06, 201822.0622.3121.8422.0122.01756,600
Sep 05, 201822.2122.2221.8222.0522.05978,800
Sep 04, 201822.7522.7522.2022.4122.411,464,000
Aug 31, 201822.7022.7622.2722.6022.60670,000
Aug 30, 201822.5122.7222.3722.6722.67648,400
Aug 29, 201822.4022.6922.2522.6022.60717,900
Aug 28, 201822.5222.6322.2322.3122.31650,800
Aug 27, 201822.2822.5222.1922.4922.49525,800
Aug 24, 201821.8922.3821.8922.1022.10857,600
Aug 23, 201821.6321.7121.4621.6321.63554,800
Aug 22, 201821.3221.8021.3221.7821.78649,700
Aug 21, 201820.9721.2820.8221.0721.071,087,600
Aug 20, 201820.5620.9120.5520.7720.77514,500
Aug 17, 201820.3620.5320.2620.4920.49695,500
Aug 16, 201819.7520.3719.7520.2720.27887,900
Aug 15, 201820.7220.7219.5519.6219.621,820,600
Aug 14, 201820.4520.7620.4520.6020.60774,900
Aug 13, 201820.8420.9520.3520.4220.421,006,600
Aug 10, 201820.5421.0020.3620.9020.90711,600
Aug 09, 201821.0221.2320.4420.6820.681,662,200
Aug 08, 201821.6121.6921.0221.0621.061,225,600
Aug 07, 201821.8922.0121.8021.8821.88621,600
Aug 06, 201821.3521.6521.2921.6021.60808,500
Aug 03, 201821.3521.9221.1921.3221.321,179,700
Aug 02, 201821.3521.7221.2721.6821.68865,100
Aug 01, 201821.3521.5721.0121.5721.57760,000
Jul 31, 201821.5121.6721.0421.3721.37773,800
Jul 30, 201820.8821.5820.8821.4221.421,144,500
Jul 27, 201820.7921.0920.6220.6820.68663,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...