New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202310.9210.9710.6210.9710.972,240,500
06 Feb 202310.7210.8610.3610.8210.822,625,600
03 Feb 202310.8911.0010.6810.7210.722,053,000
02 Feb 202311.1811.2510.7510.8210.822,437,700
01 Feb 202311.3911.4711.0311.2011.202,159,500
31 Jan 202311.1011.4211.0411.3911.391,330,000
30 Jan 202311.2411.2711.0011.1211.121,996,300
27 Jan 202311.6011.6911.1911.2811.283,050,100
26 Jan 202311.9312.0411.7511.9611.961,177,400
25 Jan 202311.7711.8111.6011.7811.781,419,100
24 Jan 202312.1912.1911.8211.8411.841,274,500
23 Jan 202312.2012.3512.0012.0512.052,067,900
20 Jan 202311.9512.1011.8312.0912.091,137,500
19 Jan 202311.8712.0411.8111.9211.921,204,700
18 Jan 202311.6212.2211.6211.9611.963,434,600
17 Jan 202311.7111.7411.4811.5011.501,279,600
13 Jan 202311.5711.7311.4311.6211.621,814,600
12 Jan 202311.3511.6811.3211.5511.553,795,200
11 Jan 202311.3611.4511.1311.3711.371,729,300
10 Jan 202311.1811.2210.7411.2211.222,082,100
09 Jan 202311.1411.3310.8811.1211.122,304,300
06 Jan 202310.3111.0010.3110.9610.963,368,100
05 Jan 20239.8710.229.7110.2110.212,465,900
04 Jan 20239.8010.049.509.829.822,790,500
03 Jan 202310.4710.479.749.909.903,148,500
30 Dec 20229.9710.649.9610.4710.472,928,300
29 Dec 20229.9110.119.8910.0210.021,360,000
28 Dec 202210.2110.259.909.959.952,259,900
27 Dec 202210.1310.229.9910.2010.202,868,900
23 Dec 20229.7610.059.7010.0310.034,794,000
22 Dec 20229.669.669.269.579.572,088,600
21 Dec 20229.599.769.499.639.634,432,100
20 Dec 20229.339.489.239.429.423,317,800
19 Dec 20229.069.288.899.189.183,106,400
16 Dec 20229.009.028.818.948.942,081,800
15 Dec 20229.249.308.969.059.051,617,200
14 Dec 20229.379.469.159.179.172,577,100
13 Dec 20229.329.549.319.409.402,617,800
12 Dec 20229.099.188.989.139.131,552,000
09 Dec 20229.299.359.079.099.092,085,000
08 Dec 20229.509.639.249.289.282,247,100
07 Dec 20229.259.509.239.289.282,219,900
06 Dec 20229.139.339.109.279.273,424,500
05 Dec 20229.799.809.109.189.183,143,200
02 Dec 20229.699.859.589.669.662,247,900
01 Dec 20229.759.759.409.659.656,779,300
30 Nov 202210.3610.499.669.879.8711,628,800
29 Nov 202210.1210.3710.0610.3610.362,273,100
28 Nov 202210.1610.169.929.969.961,886,400
25 Nov 202210.3010.5010.2310.4310.431,306,200
23 Nov 202210.1010.3510.0510.2510.251,144,300
22 Nov 20229.8010.259.7210.2510.251,632,400
21 Nov 20229.839.849.309.659.652,906,300
18 Nov 202210.0010.009.819.899.891,254,500
17 Nov 20229.7310.119.6310.0810.082,082,500
16 Nov 202210.2510.319.919.939.932,147,500
15 Nov 202210.5910.5910.1810.3610.362,617,600
14 Nov 202210.0010.6310.0010.3810.382,315,600
11 Nov 20229.7310.059.439.959.955,996,200
10 Nov 202210.0510.389.7610.3410.342,224,000
09 Nov 202210.4910.639.789.839.831,472,700
08 Nov 202210.1310.289.9710.2110.211,483,600
07 Nov 202210.0710.229.9710.2110.211,093,700
04 Nov 20229.9710.149.789.979.971,853,900
03 Nov 20229.899.909.619.729.721,037,000
02 Nov 202210.1410.279.879.939.931,376,200
01 Nov 202210.2110.3810.1210.1910.191,788,300
31 Oct 20229.7010.079.659.869.861,419,600
28 Oct 20229.7410.029.739.879.872,547,100
27 Oct 20229.579.789.559.629.621,207,300
26 Oct 20229.239.609.209.379.371,899,000
25 Oct 20229.269.429.179.229.221,611,900
24 Oct 20229.529.559.239.329.322,261,300
21 Oct 20229.389.639.329.579.573,345,900
20 Oct 20229.729.839.389.399.391,680,400
19 Oct 20229.439.769.409.599.591,808,000
18 Oct 20229.489.509.209.409.401,487,200
17 Oct 20229.299.579.159.409.40861,900
14 Oct 20229.709.709.159.169.16999,800
13 Oct 20229.269.829.209.719.711,640,000
12 Oct 20229.429.519.289.369.361,380,300
11 Oct 20229.619.779.399.509.501,368,500
10 Oct 202210.2210.269.719.779.771,166,400
07 Oct 202210.3010.4510.1210.2010.201,062,700
06 Oct 202210.1110.3110.0110.2810.281,082,500
05 Oct 202210.2010.269.8910.1910.191,566,000
04 Oct 20229.8410.269.7910.2410.241,641,100
03 Oct 20229.389.649.349.639.631,696,100
30 Sept 20229.159.188.918.938.931,239,300
29 Sept 20229.059.208.769.189.18939,000
28 Sept 20228.919.188.839.169.161,415,000
27 Sept 20228.819.208.758.858.851,421,400
26 Sept 20229.109.268.598.648.641,711,800
23 Sept 20229.799.799.129.199.192,243,700
22 Sept 202210.0410.279.9710.0710.071,074,400
21 Sept 202210.0410.219.839.879.871,026,200
20 Sept 202210.3010.3210.0310.0510.05949,700
19 Sept 20229.9910.409.9210.4010.40998,900
16 Sept 202210.3010.339.9910.2510.251,774,900
15 Sept 202210.8010.8310.3710.4210.421,267,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...