EC - Ecopetrol S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 201921.6821.8221.3721.7021.70789,503
Mar 22, 201922.7022.7021.7521.7521.751,115,500
Mar 21, 201922.8523.2422.7623.0323.03631,300
Mar 20, 201922.2822.8822.1822.8122.81905,400
Mar 19, 201922.3722.6722.2822.4122.411,096,900
Mar 18, 201921.3922.2921.3922.2522.25981,400
Mar 15, 201920.9521.5020.9521.3821.381,096,100
Mar 14, 201921.2321.4921.0121.0921.09718,100
Mar 13, 201920.7021.2420.6221.2021.20865,800
Mar 12, 201920.3720.6420.3220.5220.52692,800
Mar 11, 201919.9820.2819.8620.2120.21702,000
Mar 08, 201919.7319.8519.4519.7819.78853,400
Mar 07, 201920.5220.6520.2020.2320.23680,300
Mar 06, 201920.6821.0120.4320.5120.511,167,300
Mar 05, 201920.9020.9520.6920.8020.80804,200
Mar 04, 201920.6320.7920.4420.7820.78775,000
Mar 01, 201920.3420.6020.1720.4920.49751,900
Feb 28, 201921.0921.1220.1720.2420.241,291,400
Feb 27, 201921.1121.3820.8721.0621.061,462,200
Feb 26, 201920.2420.9520.2420.6120.611,547,800
Feb 25, 201919.6720.2519.6720.2320.23945,800
Feb 22, 201919.7419.9419.6819.8019.801,006,100
Feb 21, 201919.7119.7719.4819.5419.54916,500
Feb 20, 201919.5019.8719.4619.8319.83786,800
Feb 19, 201919.3119.6419.3119.5119.51773,300
Feb 15, 201919.0019.4418.9119.4219.42702,400
Feb 14, 201918.7518.9618.6518.8018.80797,800
Feb 13, 201918.9019.0018.7418.8318.83831,300
Feb 12, 201918.4218.8218.3818.7818.78895,900
Feb 11, 201918.1718.2418.0118.1018.10494,900
Feb 08, 201918.3518.4518.2118.4418.44609,600
Feb 07, 201918.6518.7218.3718.3918.39769,500
Feb 06, 201918.8018.9118.5718.8118.81625,200
Feb 05, 201918.8019.1618.7918.9218.92622,000
Feb 04, 201918.7118.8818.5318.8818.88736,400
Feb 01, 201918.9318.9518.5918.8818.881,010,300
Jan 31, 201918.5219.1418.5218.8518.85908,000
Jan 30, 201918.1818.5117.9418.4118.411,056,800
Jan 29, 201917.9918.2217.9518.0318.03705,900
Jan 28, 201917.5917.8517.3917.7817.781,159,000
Jan 25, 201918.0518.1817.9317.9417.94826,800
Jan 24, 201917.7618.1517.7617.9217.92653,800
Jan 23, 201918.3118.3817.8417.8717.871,351,700
Jan 22, 201918.4118.4118.0318.1718.171,038,400
Jan 18, 201918.8318.8318.4518.5518.55567,600
Jan 17, 201918.4518.6518.2818.5918.591,042,900
Jan 16, 201918.4918.9018.4918.7718.77666,400
Jan 15, 201918.4018.8318.3818.6218.62777,800
Jan 14, 201918.0018.5018.0018.2318.23723,900
Jan 11, 201918.5318.5518.2818.4218.42749,600
Jan 10, 201918.4818.7018.2118.6918.69819,800
Jan 09, 201918.6018.9018.4818.7618.761,423,200
Jan 08, 201918.0318.3017.7618.2818.28760,000
Jan 07, 201917.4817.9017.3617.7717.77586,500
Jan 04, 201916.8817.5716.8417.5117.511,240,100
Jan 03, 201916.5616.8816.3316.5016.501,099,200
Jan 02, 201915.6016.5815.5116.4616.461,087,400
Dec 31, 201816.2016.3515.8015.8815.88560,500
Dec 28, 201816.6816.7816.0816.1316.13647,200
Dec 27, 201816.2716.5816.0216.5816.58694,000
Dec 26, 201815.3116.7215.2516.7116.71813,200
Dec 24, 201816.0016.0815.2915.3015.30404,700
Dec 21, 201816.3916.5816.0616.1616.161,039,200
Dec 20, 201817.0817.2716.3916.4816.481,350,300
Dec 19, 201817.6818.0217.2917.3117.311,162,900
Dec 18, 201817.9617.9617.4817.4817.481,561,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...