EC - Ecopetrol S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201917.6917.6917.4117.5717.57432,200
Sep 19, 201917.8217.8917.6117.6117.61421,100
Sep 18, 201917.6617.9317.5917.6917.69718,200
Sep 17, 201917.9518.0717.5517.7717.771,423,900
Sep 16, 201917.6918.2017.6117.9717.971,775,400
Sep 13, 201917.6317.6617.1817.1917.19359,300
Sep 12, 201916.9217.5716.6517.4617.46674,600
Sep 11, 201917.3217.3816.7817.0917.09643,000
Sep 10, 201917.0617.4316.9817.1717.17554,600
Sep 09, 201916.9517.2016.7916.9516.95409,200
Sep 06, 201916.4516.8315.8016.7816.78467,900
Sep 05, 201916.2916.6916.2916.5416.54759,400
Sep 04, 201915.9816.2115.9116.1316.13756,700
Sep 03, 201915.4515.8015.3815.7215.72398,000
Aug 30, 201915.5915.8115.4815.7915.79845,200
Aug 29, 201915.4515.6415.2115.5715.571,075,700
Aug 28, 201915.3815.4615.2615.2915.29922,400
Aug 27, 201915.6315.8015.2115.3015.30600,400
Aug 26, 201915.4815.5915.3415.4915.49339,900
Aug 23, 201915.6615.8515.2515.2915.29666,400
Aug 22, 201916.3116.3115.6215.8615.86733,700
Aug 21, 201916.2416.4616.1216.2516.25868,200
Aug 20, 201916.0616.1415.7916.0116.01631,500
Aug 19, 201916.3416.5215.6116.1116.11354,600
Aug 16, 201915.7416.0515.6515.9915.99590,400
Aug 15, 201915.8415.9015.6115.7115.71642,400
Aug 14, 201916.2516.3515.8715.8715.87753,400
Aug 13, 201916.0117.4316.0116.6916.69815,200
Aug 12, 201916.6116.6116.1616.3716.37637,000
Aug 09, 201916.9017.0116.6516.6916.69600,100
Aug 08, 201916.4316.8916.3316.8716.87501,400
Aug 07, 201916.2316.4016.0416.2916.29770,000
Aug 06, 201916.6116.7516.4516.6416.64679,200
Aug 05, 201916.8517.0016.3516.4916.49783,100
Aug 02, 201917.5217.5917.1717.1917.19679,100
Aug 01, 201917.5117.9617.2717.4917.49858,200
Jul 31, 201918.1618.2417.9117.9317.93395,600
Jul 30, 201918.1718.1817.9818.0618.06548,500
Jul 29, 201918.3718.3718.0118.2018.20523,400
Jul 26, 201918.6518.6518.3318.4318.43381,800
Jul 25, 201918.8418.8418.4718.6018.60435,300
Jul 24, 201918.8819.0118.7018.7218.72322,900
Jul 23, 201919.0719.0718.7718.9018.90314,500
Jul 22, 201918.9319.1918.9319.0419.04411,700
Jul 19, 201918.6518.9718.6018.9418.94297,700
Jul 18, 201918.8718.9918.4718.6318.63819,900
Jul 17, 201918.9618.9618.6718.8818.881,208,800
Jul 16, 201919.0019.0418.7718.8718.87635,900
Jul 15, 201919.2519.3618.9719.0019.00642,500
Jul 12, 201919.2819.2819.0119.1419.14336,300
Jul 11, 201919.2019.4019.0219.1719.17733,000
Jul 10, 201918.9319.2718.9319.1819.18804,600
Jul 09, 201918.6918.7118.4618.7118.71236,300
Jul 08, 201918.6718.8518.6218.6818.68315,300
Jul 05, 201918.2818.8018.2818.7618.76387,200
Jul 03, 201918.1218.3618.1118.3218.32250,400
Jul 02, 201918.6118.6118.0018.1018.10872,100
Jul 01, 201918.6819.0718.5118.7218.72606,000
Jun 28, 201918.5318.5418.1518.2918.29828,000
Jun 27, 201918.7818.8318.3718.4018.40357,200
Jun 26, 201918.9719.0318.7718.7718.77546,700
Jun 25, 201918.6418.8718.5618.7218.72523,900
Jun 24, 201918.7018.8718.4518.7418.74248,500
Jun 21, 201918.6518.9218.5718.7318.73785,000
Jun 20, 201918.4118.9018.3318.5818.58939,400
Jun 19, 201917.6618.0917.4917.9917.991,000,100
Jun 18, 201917.3117.6917.3117.6717.67625,600
Jun 17, 201916.8717.2016.8717.1517.15385,800
Jun 14, 201916.9217.0416.8116.9516.951,283,700
Jun 13, 201916.8817.0416.8516.9916.99506,200
Jun 12, 201916.9117.0616.5816.6116.61623,500
Jun 11, 201917.5117.5217.1817.1817.18510,700
Jun 10, 201917.5117.7217.3417.3617.36603,600
Jun 07, 201917.0017.6016.8717.4917.49649,200
Jun 06, 201916.7917.0316.7416.8716.87335,400
Jun 05, 201917.1517.1516.6516.7216.72502,700
Jun 04, 201916.9017.1616.5917.1517.15810,000
Jun 03, 201916.5416.9616.5416.8216.82476,700
May 31, 201916.4216.6516.3516.3916.39421,800
May 30, 201917.1317.2316.6816.7416.74469,100
May 29, 201916.3717.1116.1117.0517.05876,100
May 28, 201917.4517.4516.5116.6116.612,301,600
May 24, 201917.6617.9317.5217.8717.87448,800
May 23, 201917.7817.8917.3117.4617.46731,700
May 22, 201918.3618.5918.1618.2218.22644,500
May 21, 201918.3318.5618.2918.5018.50427,300
May 20, 201918.5418.6618.2018.2318.23638,600
May 17, 201918.6118.8918.5218.5318.53837,800
May 16, 201918.6819.0218.5318.7618.76682,400
May 15, 201918.3018.5918.1018.5618.56417,800
May 14, 201918.4318.6618.4318.4618.46479,900
May 13, 201918.5118.7418.2418.2918.29802,000
May 10, 201918.5918.8118.1718.6418.64916,900
May 09, 201917.9518.7017.7818.5918.591,371,800
May 08, 201917.6818.1017.3618.0718.071,675,400
May 07, 201917.7718.0917.4317.5717.57923,200
May 06, 201917.7917.9817.5017.9017.90780,400
May 03, 201918.2718.4218.0918.1018.10886,100
May 02, 201917.9218.1517.5118.0418.04940,100
May 01, 201918.4818.4818.0118.0718.07509,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...