Ecopetrol S.A. American Depositary Shares (EC)

13.92
-0.24 (-1.69%)
NYSE · Last Trade: May 3rd, 11:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecopetrol S.A. American Depositary Shares (EC)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202614.0614.1013.7113.921,677,36713.92
4/30/202613.5014.1913.4614.163,798,94714.16
4/29/202613.5213.9413.4013.782,687,94313.78
4/28/202613.9914.0713.7313.972,005,15213.31
4/27/202613.9114.0713.6413.722,318,99913.07
4/24/202614.2814.2813.7613.802,442,56413.15
4/23/202614.4514.6314.1814.432,094,66713.75
4/22/202614.2014.4914.2014.322,295,89713.64
4/21/202613.7414.1813.6814.152,918,04713.48
4/20/202613.7013.8613.5713.661,975,78113.01
4/17/202613.0213.5912.8813.555,567,52912.91
4/16/202613.1813.7713.1713.762,866,54513.11
4/15/202613.5113.7013.1113.171,916,20112.55
4/14/202614.0214.0213.3613.512,638,73012.87
4/13/202614.2914.6213.9614.122,857,84913.45
4/10/202613.9514.2113.9514.102,091,30213.43
4/09/202614.1214.2413.8413.913,561,34813.25
4/08/202613.5014.2113.3514.113,424,31813.44
4/07/202615.0015.2414.5314.711,778,43414.01
4/06/202615.0815.2314.4914.921,949,01014.21
4/02/202615.0015.4814.7115.143,554,01014.42
4/01/202614.7015.0114.3114.494,882,86813.80
3/31/202614.9615.6214.5714.995,607,00514.28
3/30/202615.2015.4614.8314.986,511,62114.27
3/27/202614.7615.1414.6815.013,089,94814.30
3/26/202614.9315.1214.7914.803,320,47014.10
3/25/202614.3514.9214.2614.902,379,07714.20
3/24/202614.4414.8114.3914.571,812,99713.88
3/23/202614.0214.5213.9114.313,848,99613.63
3/20/202614.6014.8914.2114.835,291,49214.13
3/19/202614.7415.3714.5914.645,906,70513.95
3/18/202614.8014.9214.6414.672,631,24113.98
3/17/202614.2014.7514.1614.733,069,69714.03
3/16/202613.8014.2913.6614.112,792,97613.44
3/13/202613.7113.9813.5813.863,512,96313.20
3/12/202613.8914.0713.5913.955,023,74613.29
3/11/202612.9513.5712.9113.563,607,58112.92
3/10/202612.7513.0612.4812.903,539,04812.29
3/09/202613.2513.4112.7012.846,178,68912.23
3/06/202612.8613.2212.7512.925,552,61512.31
3/05/202611.7312.6611.6712.615,353,27812.01
3/04/202611.5911.8411.5611.592,157,81211.04
3/03/202612.1012.1911.6311.693,883,81311.14
3/02/202612.3012.5111.9712.204,411,32011.62
2/27/202612.1912.2911.8411.893,050,79511.33
2/26/202612.4512.4511.9412.003,850,08011.43
2/25/202612.3912.6512.1512.582,843,22111.98
2/24/202612.6412.6812.3412.422,227,59411.83
2/23/202612.4812.9212.4612.673,293,25212.07
2/20/202612.6712.7512.2212.503,626,94811.91
2/19/202612.1912.6212.0812.583,804,56611.98
2/18/202612.0712.1511.8812.062,005,22011.49
2/17/202611.9111.9811.6511.952,459,73011.38
2/13/202611.8511.9911.7911.901,482,04011.34
2/12/202612.1512.2211.7411.882,781,35211.32
2/11/202612.3012.4312.1712.222,554,13511.64
2/10/202612.3312.3311.9512.052,109,41911.48
2/09/202612.2312.5712.1012.302,892,34011.72
2/06/202611.8212.2511.8012.232,002,27111.65
2/05/202611.9412.1611.7211.732,553,17111.18
2/04/202612.4812.5311.8012.293,942,22211.71
2/03/202612.4412.6512.2712.404,410,57111.81