U.S. markets close in 2 hours 11 minutes

Ecopetrol S.A. (EC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.07+0.02 (+0.22%)
As of 1:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20209.039.128.949.079.07589,106
Oct 29, 20208.809.088.509.059.051,121,900
Oct 28, 20209.309.448.918.928.921,413,000
Oct 27, 20209.539.629.479.539.53921,000
Oct 26, 20209.649.649.469.579.571,120,700
Oct 23, 20209.969.969.709.789.78600,300
Oct 22, 20209.729.929.699.889.881,486,900
Oct 21, 20209.769.979.719.729.721,169,200
Oct 20, 20209.809.919.769.849.84456,900
Oct 19, 20209.719.969.679.719.711,089,100
Oct 16, 20209.679.769.589.669.66527,300
Oct 15, 20209.669.809.539.729.72587,100
Oct 14, 20209.719.909.719.819.81613,300
Oct 13, 20209.869.949.669.719.71675,500
Oct 12, 20209.999.999.799.929.92437,700
Oct 09, 202010.3110.3510.0110.0510.05764,900
Oct 08, 20209.9510.229.9510.1810.181,299,500
Oct 07, 20209.979.999.689.929.92941,400
Oct 06, 202010.1710.269.909.939.93979,400
Oct 05, 20209.9010.079.8710.0210.02992,400
Oct 02, 20209.499.909.459.809.80697,300
Oct 01, 20209.769.839.629.699.691,433,300
Sep 30, 20209.839.979.809.849.84964,900
Sep 29, 202010.1010.129.799.799.79914,000
Sep 28, 202010.0810.2310.0610.1510.15672,900
Sep 25, 202010.1010.119.809.939.93828,300
Sep 24, 202010.1710.279.9910.1610.16996,800
Sep 23, 202010.5210.5210.2110.2110.211,905,400
Sep 22, 202010.5610.7410.4110.5210.521,161,500
Sep 21, 202010.8510.9010.5110.6010.601,498,300
Sep 18, 202011.0411.3010.9711.0911.092,510,400
Sep 17, 202010.9211.1010.9011.0911.09835,500
Sep 16, 202011.0311.2310.9511.1011.101,001,500
Sep 15, 202010.9611.0910.8610.9510.951,149,200
Sep 14, 202011.0011.0010.7610.8510.85659,200
Sep 11, 202010.9011.0510.8610.9010.90808,100
Sep 10, 202011.2311.2410.8410.8410.841,564,000
Sep 09, 202011.0811.2911.0811.1911.19968,000
Sep 08, 202011.2811.3510.9711.0111.011,342,700
Sep 04, 202011.8311.8711.4211.5711.57806,900
Sep 03, 202011.8411.8811.5511.7411.741,528,300
Sep 02, 202011.8812.0111.7611.8411.841,534,600
Sep 01, 202011.3911.9611.3311.9211.922,160,200
Aug 31, 202011.6611.6611.3511.3911.391,233,700
Aug 28, 202011.3011.6811.3011.6711.671,013,100
Aug 27, 202011.3811.4811.2011.2711.271,011,600
Aug 26, 202011.5711.7411.4011.4111.411,065,500
Aug 25, 202011.5811.6711.4511.6011.60623,800
Aug 24, 202011.4111.5711.3811.5311.53568,000
Aug 21, 202011.2911.3211.1911.2811.28835,800
Aug 20, 202011.3911.4411.2311.3411.341,128,800
Aug 19, 202011.5511.7411.5011.5511.55908,200
Aug 18, 202011.4611.6911.4511.5711.571,061,800
Aug 17, 202011.5511.6611.4011.4611.46427,400
Aug 14, 202011.5511.6011.4511.5311.53523,600
Aug 13, 202011.7311.8011.5711.5711.57478,900
Aug 12, 202011.7611.8511.6411.8411.84836,800
Aug 11, 202011.7111.8411.5811.5911.59716,900
Aug 10, 202011.4811.7311.4611.5511.55760,100
Aug 07, 202011.5011.5011.1311.4611.46961,500
Aug 06, 202011.5811.6511.4511.5911.59817,800
Aug 05, 202011.7912.0011.5411.7011.701,890,800
Aug 04, 202011.5511.8111.3811.6411.641,241,100
Aug 03, 202011.6111.6111.2911.4611.461,187,200
Jul 31, 202011.6711.7511.4711.6411.641,085,800
Jul 30, 202011.7611.8211.4611.7511.751,164,200
Jul 29, 202012.0012.1611.9312.1212.12559,600
Jul 28, 202012.2812.2811.7811.8911.89653,300
Jul 27, 202011.9912.2011.9112.2012.20651,200
Jul 24, 202012.1412.1411.9712.0712.07521,300
Jul 23, 202012.1712.2612.0412.1312.13822,300
Jul 22, 202012.2612.3012.1412.2512.25648,500
Jul 21, 202011.9312.4711.9312.3812.38807,400
Jul 20, 202012.0412.1111.6211.7211.721,161,400
Jul 17, 202011.8512.2111.7812.0812.081,539,300
Jul 16, 202011.8011.9611.5811.8511.85627,200
Jul 15, 202012.0812.2111.7411.8911.891,025,200
Jul 14, 202011.3311.9111.3111.9111.91857,800
Jul 13, 202011.4711.6111.4211.4611.46783,100
Jul 10, 202011.1511.4611.1111.4311.43523,500
Jul 09, 202011.4011.4411.0611.1711.171,081,900
Jul 08, 202011.3311.4511.2611.4211.42775,100
Jul 07, 202011.3811.4711.2311.2711.27948,400
Jul 06, 202011.7011.7011.3711.5511.55661,400
Jul 02, 202011.3811.5411.2011.3811.38673,200
Jul 01, 202011.2711.3911.0811.1011.10584,300
Jun 30, 202011.0511.2110.8611.1311.13863,400
Jun 29, 202011.0611.2210.8711.1311.13258,800
Jun 26, 202011.1211.1710.9010.9910.99663,500
Jun 25, 202010.9811.3010.9311.3011.30865,400
Jun 24, 202011.4711.4710.8811.0311.03771,300
Jun 23, 202011.4211.7611.4211.6311.63738,300
Jun 22, 202011.1911.3811.1111.2111.21550,900
Jun 19, 202011.6711.7111.3111.3111.311,040,700
Jun 18, 202011.3011.6311.2111.3311.33549,900
Jun 17, 202011.9812.0311.3911.4511.451,012,700
Jun 16, 202011.7212.1311.6311.9511.951,125,000
Jun 15, 202010.8911.4410.6111.2011.20929,900
Jun 12, 202011.5111.5111.0211.3511.35844,400
Jun 11, 202011.8612.0210.9810.9910.991,140,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...