EC - Ecopetrol S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201825.1125.4224.7024.7824.781,639,531
Sep 20, 201825.4325.5224.6624.8124.811,276,300
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
Jul 26, 201820.7920.8720.6420.8520.85554,500
Jul 25, 201820.6620.8820.5020.8820.88737,900
Jul 24, 201820.5920.7620.4820.4820.48529,500
Jul 23, 201820.9820.9820.4020.4320.43542,400
Jul 20, 201820.6921.0620.6120.8620.86677,700
Jul 19, 201820.6020.7920.4220.4920.49709,900
Jul 18, 201820.4920.8020.2220.7820.781,006,800
Jul 17, 201820.3120.7720.2020.6420.64598,400
Jul 16, 201820.4320.5420.0620.4920.491,735,800
Jul 13, 201820.5320.8520.4520.7220.72670,500
Jul 12, 201820.5320.6320.3120.5620.56609,600
Jul 11, 201820.6921.0420.2920.4220.421,242,600
Jul 10, 201820.9521.2120.9321.0421.04633,500
Jul 09, 201820.7020.9120.5120.8720.871,027,600
Jul 06, 201819.9920.5219.9420.4920.491,438,500
Jul 05, 201820.5020.5820.0120.0420.041,154,200
Jul 03, 201820.4520.8020.1520.2820.281,024,200
Jul 02, 201820.3720.3719.7920.0820.081,011,000
Jun 29, 201820.5620.7020.4020.5520.551,006,700
Jun 28, 201820.2020.4820.0320.2920.29940,700
Jun 27, 201819.8820.3119.8820.0920.091,227,900
Jun 26, 201819.4919.8419.1019.7519.751,099,100
Jun 25, 201819.6219.6819.4419.4519.45688,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...