EC - Ecopetrol S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201820.0020.2319.7319.8019.801,157,100
Jun 21, 201819.6619.6618.6819.3519.352,008,200
Jun 20, 201820.1020.4419.7219.7519.753,436,700
Jun 19, 201820.2220.4919.9019.9219.922,144,900
Jun 18, 201820.4621.0020.4520.5520.551,076,700
Jun 15, 201820.8720.9020.3720.4820.481,513,700
Jun 14, 201821.1621.2820.9020.9820.981,124,400
Jun 13, 201821.0021.1320.6620.9920.99842,600
Jun 12, 201821.2921.3220.9621.0521.05844,700
Jun 11, 201821.3921.4921.1321.2821.28673,100
Jun 08, 201821.7121.7321.2221.3921.39986,300
Jun 07, 201821.4721.7821.2221.5421.54901,400
Jun 06, 201821.7021.9421.1921.2421.241,590,700
Jun 05, 201821.4021.8121.2021.5821.58720,500
Jun 04, 201821.8422.4121.3721.5921.591,671,500
Jun 01, 201821.5821.9021.4421.7021.701,724,600
May 31, 201821.5821.8321.3921.4921.492,025,300
May 30, 201821.2121.8420.9421.7821.782,084,000
May 29, 201820.7521.3920.4521.0021.003,260,000
May 25, 201821.3021.3020.2220.4420.442,668,300
May 24, 201821.0821.6220.5721.5521.551,463,000
May 23, 201821.5121.7721.1421.1521.151,250,600
May 22, 201821.8122.1121.7021.7621.761,075,500
May 21, 201821.7422.1221.4321.7921.79880,900
May 18, 201821.7721.9521.5321.6121.611,143,700
May 17, 201822.4022.6521.8321.8421.841,636,700
May 16, 201822.9923.2422.2122.3422.341,377,900
May 15, 201822.9023.1222.4123.0323.031,901,800
May 14, 201822.2823.3422.2823.1623.161,306,600
May 11, 201822.3022.4221.9621.9821.98817,200
May 10, 201822.2522.5221.8922.2122.211,206,500
May 09, 201821.9522.3021.7822.1622.161,260,800
May 08, 201821.4721.6620.5621.5621.562,071,400
May 07, 201822.2122.3421.4021.4221.421,249,200
May 04, 201821.9022.3821.7522.0922.091,410,700
May 03, 201821.8022.0021.5221.7221.72803,000
May 02, 201821.6322.1821.6321.8921.89637,700
May 01, 201822.0022.1321.2921.7121.71696,000
Apr 30, 201821.8522.2321.5822.0822.08943,000
Apr 27, 201821.7421.9121.5221.8721.87723,400
Apr 26, 201821.9822.1321.5121.6921.691,207,700
Apr 25, 201821.8221.9620.8721.7621.761,934,600
Apr 24, 201822.0122.6621.6921.9821.981,901,000
Apr 23, 201821.8321.9021.3621.8921.891,192,300
Apr 20, 201822.0822.1921.7321.9421.941,511,900
Apr 19, 201821.9822.2821.6722.2422.242,077,400
Apr 18, 201821.5122.3921.4021.7221.722,637,300
Apr 17, 201820.3521.3320.2921.0921.092,176,100
Apr 17, 20180.637 Dividend
Apr 16, 201821.5121.5820.8220.9520.312,254,900
Apr 13, 201821.8922.0721.3621.5920.931,742,100
Apr 12, 201822.0022.4821.2321.8521.192,118,400
Apr 11, 201820.2722.0520.2721.9821.312,839,300
Apr 10, 201820.2620.4020.0220.2119.601,305,400
Apr 09, 201819.5220.1019.5219.7819.181,288,900
Apr 06, 201819.5919.7519.2019.3618.771,268,900
Apr 05, 201819.9120.0219.6619.6819.081,723,800
Apr 04, 201819.2119.8719.0919.7619.161,156,600
Apr 03, 201819.5519.8219.3819.7519.151,052,400
Apr 02, 201819.3619.7919.0719.3018.711,582,900
Mar 29, 201818.7819.6518.6619.3318.741,230,800
Mar 28, 201819.0319.0618.5018.6718.101,388,000
Mar 27, 201819.9620.2918.9319.0718.491,654,900
Mar 26, 201819.2319.9718.9619.8219.222,021,100
Mar 23, 201818.4919.2218.4119.0618.481,767,600
Mar 22, 201819.0219.2318.3118.3517.792,149,600
Mar 21, 201818.6519.4118.5819.3818.791,646,200
Mar 20, 201818.1718.7018.1718.5517.991,109,300
Mar 19, 201818.0218.2817.7318.0417.49881,100
Mar 16, 201817.8918.3117.7618.1117.561,584,500
Mar 15, 201817.8517.9417.7017.8817.34923,900
Mar 14, 201817.6317.7717.5317.6717.13905,600
Mar 13, 201817.5317.7917.4617.5417.011,531,600
Mar 12, 201817.4917.7517.3517.4316.90916,000
Mar 09, 201817.3117.6417.2817.5617.031,241,800
Mar 08, 201817.2217.2716.8617.2016.68852,100
Mar 07, 201817.3717.5717.1117.1116.591,457,100
Mar 06, 201817.8017.8817.5817.6017.06905,300
Mar 05, 201817.2917.8017.0717.5817.05952,600
Mar 02, 201817.0417.5216.8817.4716.941,059,600
Mar 01, 201817.4717.5016.8317.2416.721,977,100
Feb 28, 201818.5619.1217.4517.5116.982,145,600
Feb 27, 201818.6818.7918.3418.3517.791,310,400
Feb 26, 201818.4718.8118.4318.7518.181,396,100
Feb 23, 201818.1818.5018.1518.4317.871,117,000
Feb 22, 201817.4518.1517.3217.9617.411,297,700
Feb 21, 201817.3917.5017.1017.1116.591,484,300
Feb 20, 201817.2217.6517.2117.3416.811,460,000
Feb 16, 201817.4517.8817.1217.5116.98829,900
Feb 15, 201817.4417.8917.2817.5617.031,258,700
Feb 14, 201816.2417.3916.1217.3816.852,013,800
Feb 13, 201816.7416.7416.2516.5016.001,119,300
Feb 12, 201817.0317.3516.8116.8316.321,805,200
Feb 09, 201816.4416.9015.9616.7816.273,587,700
Feb 08, 201817.1617.1716.2516.2615.772,013,500
Feb 07, 201817.7517.8616.9216.9616.442,170,700
Feb 06, 201816.9017.9815.9017.7517.212,557,900
Feb 05, 201817.7518.2217.2217.3716.843,250,900
Feb 02, 201819.4619.5018.6118.6118.041,871,300
Feb 01, 201818.8719.8018.8719.7819.182,073,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...