Ecopetrol S.A. (EC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.97

+0.15

(+1.39%)

At close: 04:00PM EST

10.99

+0.02

(+0.18%)

After hours:

07:59PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	10.92	10.97	10.62	10.97	10.97	2,240,500
06 Feb 2023	10.72	10.86	10.36	10.82	10.82	2,625,600
03 Feb 2023	10.89	11.00	10.68	10.72	10.72	2,053,000
02 Feb 2023	11.18	11.25	10.75	10.82	10.82	2,437,700
01 Feb 2023	11.39	11.47	11.03	11.20	11.20	2,159,500
31 Jan 2023	11.10	11.42	11.04	11.39	11.39	1,330,000
30 Jan 2023	11.24	11.27	11.00	11.12	11.12	1,996,300
27 Jan 2023	11.60	11.69	11.19	11.28	11.28	3,050,100
26 Jan 2023	11.93	12.04	11.75	11.96	11.96	1,177,400
25 Jan 2023	11.77	11.81	11.60	11.78	11.78	1,419,100
24 Jan 2023	12.19	12.19	11.82	11.84	11.84	1,274,500
23 Jan 2023	12.20	12.35	12.00	12.05	12.05	2,067,900
20 Jan 2023	11.95	12.10	11.83	12.09	12.09	1,137,500
19 Jan 2023	11.87	12.04	11.81	11.92	11.92	1,204,700
18 Jan 2023	11.62	12.22	11.62	11.96	11.96	3,434,600
17 Jan 2023	11.71	11.74	11.48	11.50	11.50	1,279,600
13 Jan 2023	11.57	11.73	11.43	11.62	11.62	1,814,600
12 Jan 2023	11.35	11.68	11.32	11.55	11.55	3,795,200
11 Jan 2023	11.36	11.45	11.13	11.37	11.37	1,729,300
10 Jan 2023	11.18	11.22	10.74	11.22	11.22	2,082,100
09 Jan 2023	11.14	11.33	10.88	11.12	11.12	2,304,300
06 Jan 2023	10.31	11.00	10.31	10.96	10.96	3,368,100
05 Jan 2023	9.87	10.22	9.71	10.21	10.21	2,465,900
04 Jan 2023	9.80	10.04	9.50	9.82	9.82	2,790,500
03 Jan 2023	10.47	10.47	9.74	9.90	9.90	3,148,500
30 Dec 2022	9.97	10.64	9.96	10.47	10.47	2,928,300
29 Dec 2022	9.91	10.11	9.89	10.02	10.02	1,360,000
28 Dec 2022	10.21	10.25	9.90	9.95	9.95	2,259,900
27 Dec 2022	10.13	10.22	9.99	10.20	10.20	2,868,900
23 Dec 2022	9.76	10.05	9.70	10.03	10.03	4,794,000
22 Dec 2022	9.66	9.66	9.26	9.57	9.57	2,088,600
21 Dec 2022	9.59	9.76	9.49	9.63	9.63	4,432,100
20 Dec 2022	9.33	9.48	9.23	9.42	9.42	3,317,800
19 Dec 2022	9.06	9.28	8.89	9.18	9.18	3,106,400
16 Dec 2022	9.00	9.02	8.81	8.94	8.94	2,081,800
15 Dec 2022	9.24	9.30	8.96	9.05	9.05	1,617,200
14 Dec 2022	9.37	9.46	9.15	9.17	9.17	2,577,100
13 Dec 2022	9.32	9.54	9.31	9.40	9.40	2,617,800
12 Dec 2022	9.09	9.18	8.98	9.13	9.13	1,552,000
09 Dec 2022	9.29	9.35	9.07	9.09	9.09	2,085,000
08 Dec 2022	9.50	9.63	9.24	9.28	9.28	2,247,100
07 Dec 2022	9.25	9.50	9.23	9.28	9.28	2,219,900
06 Dec 2022	9.13	9.33	9.10	9.27	9.27	3,424,500
05 Dec 2022	9.79	9.80	9.10	9.18	9.18	3,143,200
02 Dec 2022	9.69	9.85	9.58	9.66	9.66	2,247,900
01 Dec 2022	9.75	9.75	9.40	9.65	9.65	6,779,300
30 Nov 2022	10.36	10.49	9.66	9.87	9.87	11,628,800
29 Nov 2022	10.12	10.37	10.06	10.36	10.36	2,273,100
28 Nov 2022	10.16	10.16	9.92	9.96	9.96	1,886,400
25 Nov 2022	10.30	10.50	10.23	10.43	10.43	1,306,200
23 Nov 2022	10.10	10.35	10.05	10.25	10.25	1,144,300
22 Nov 2022	9.80	10.25	9.72	10.25	10.25	1,632,400
21 Nov 2022	9.83	9.84	9.30	9.65	9.65	2,906,300
18 Nov 2022	10.00	10.00	9.81	9.89	9.89	1,254,500
17 Nov 2022	9.73	10.11	9.63	10.08	10.08	2,082,500
16 Nov 2022	10.25	10.31	9.91	9.93	9.93	2,147,500
15 Nov 2022	10.59	10.59	10.18	10.36	10.36	2,617,600
14 Nov 2022	10.00	10.63	10.00	10.38	10.38	2,315,600
11 Nov 2022	9.73	10.05	9.43	9.95	9.95	5,996,200
10 Nov 2022	10.05	10.38	9.76	10.34	10.34	2,224,000
09 Nov 2022	10.49	10.63	9.78	9.83	9.83	1,472,700
08 Nov 2022	10.13	10.28	9.97	10.21	10.21	1,483,600
07 Nov 2022	10.07	10.22	9.97	10.21	10.21	1,093,700
04 Nov 2022	9.97	10.14	9.78	9.97	9.97	1,853,900
03 Nov 2022	9.89	9.90	9.61	9.72	9.72	1,037,000
02 Nov 2022	10.14	10.27	9.87	9.93	9.93	1,376,200
01 Nov 2022	10.21	10.38	10.12	10.19	10.19	1,788,300
31 Oct 2022	9.70	10.07	9.65	9.86	9.86	1,419,600
28 Oct 2022	9.74	10.02	9.73	9.87	9.87	2,547,100
27 Oct 2022	9.57	9.78	9.55	9.62	9.62	1,207,300
26 Oct 2022	9.23	9.60	9.20	9.37	9.37	1,899,000
25 Oct 2022	9.26	9.42	9.17	9.22	9.22	1,611,900
24 Oct 2022	9.52	9.55	9.23	9.32	9.32	2,261,300
21 Oct 2022	9.38	9.63	9.32	9.57	9.57	3,345,900
20 Oct 2022	9.72	9.83	9.38	9.39	9.39	1,680,400
19 Oct 2022	9.43	9.76	9.40	9.59	9.59	1,808,000
18 Oct 2022	9.48	9.50	9.20	9.40	9.40	1,487,200
17 Oct 2022	9.29	9.57	9.15	9.40	9.40	861,900
14 Oct 2022	9.70	9.70	9.15	9.16	9.16	999,800
13 Oct 2022	9.26	9.82	9.20	9.71	9.71	1,640,000
12 Oct 2022	9.42	9.51	9.28	9.36	9.36	1,380,300
11 Oct 2022	9.61	9.77	9.39	9.50	9.50	1,368,500
10 Oct 2022	10.22	10.26	9.71	9.77	9.77	1,166,400
07 Oct 2022	10.30	10.45	10.12	10.20	10.20	1,062,700
06 Oct 2022	10.11	10.31	10.01	10.28	10.28	1,082,500
05 Oct 2022	10.20	10.26	9.89	10.19	10.19	1,566,000
04 Oct 2022	9.84	10.26	9.79	10.24	10.24	1,641,100
03 Oct 2022	9.38	9.64	9.34	9.63	9.63	1,696,100
30 Sept 2022	9.15	9.18	8.91	8.93	8.93	1,239,300
29 Sept 2022	9.05	9.20	8.76	9.18	9.18	939,000
28 Sept 2022	8.91	9.18	8.83	9.16	9.16	1,415,000
27 Sept 2022	8.81	9.20	8.75	8.85	8.85	1,421,400
26 Sept 2022	9.10	9.26	8.59	8.64	8.64	1,711,800
23 Sept 2022	9.79	9.79	9.12	9.19	9.19	2,243,700
22 Sept 2022	10.04	10.27	9.97	10.07	10.07	1,074,400
21 Sept 2022	10.04	10.21	9.83	9.87	9.87	1,026,200
20 Sept 2022	10.30	10.32	10.03	10.05	10.05	949,700
19 Sept 2022	9.99	10.40	9.92	10.40	10.40	998,900
16 Sept 2022	10.30	10.33	9.99	10.25	10.25	1,774,900
15 Sept 2022	10.80	10.83	10.37	10.42	10.42	1,267,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6336+0.0007(+0.11%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.41+0.27(+0.35%)

GOLD1,894.30+9.50(+0.50%)

Ecopetrol S.A. (EC)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6336
+0.0007(+0.11%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.41
+0.27(+0.35%)

GOLD
1,894.30
+9.50(+0.50%)