New Zealand markets close in 7 minutes

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.61-0.17 (-1.58%)
At close: 04:00PM EDT
10.68 +0.07 (+0.66%)
After hours: 07:57PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202210.8510.9510.6110.6110.611,501,800
15 Aug 202210.7910.8210.4610.7810.78990,900
12 Aug 202210.8911.2410.8811.2211.22867,800
11 Aug 202211.0011.1410.9310.9910.99999,600
10 Aug 202210.9110.9210.7010.8010.801,136,800
09 Aug 202210.8511.0010.7410.7810.781,118,900
08 Aug 202210.3810.8310.3810.7010.701,535,200
05 Aug 202210.1610.3210.1010.3110.311,185,300
04 Aug 202210.7110.7810.0910.1610.161,942,100
03 Aug 202210.6010.6410.3310.5810.581,635,900
02 Aug 202210.5910.7710.5110.6010.601,892,700
01 Aug 202210.6310.7210.3910.5210.521,219,000
29 Jul 202210.5810.9610.5810.7410.741,695,500
28 Jul 202210.3410.4310.0210.3910.391,693,500
27 Jul 20229.9710.199.7110.1810.181,977,100
26 Jul 20229.9710.159.829.929.921,670,900
25 Jul 20229.429.779.369.749.742,003,300
22 Jul 20229.659.729.319.339.331,314,800
21 Jul 20229.939.969.539.709.701,376,900
20 Jul 202210.1610.259.9410.1810.181,032,800
19 Jul 20229.8510.239.8510.2010.201,836,500
18 Jul 20229.809.999.719.809.801,882,500
15 Jul 20229.679.799.499.589.581,886,000
14 Jul 20229.739.759.349.529.521,891,600
13 Jul 20229.8110.169.8010.0510.05891,600
12 Jul 20229.8410.129.759.969.961,666,800
11 Jul 202210.1510.189.9110.0610.061,275,000
08 Jul 202210.3710.5010.1310.3810.381,009,100
07 Jul 202210.1310.4210.1310.3010.301,094,800
06 Jul 202210.1110.129.599.899.891,346,600
05 Jul 202210.8610.999.9310.1910.191,721,100
01 Jul 202210.8311.0810.5411.0811.081,286,800
30 Jun 202211.0011.1410.6710.8610.861,655,500
29 Jun 202211.5911.6911.0511.0711.072,567,000
28 Jun 202211.0911.5411.0111.4811.483,058,800
28 Jun 20220.861 Dividend
27 Jun 202211.3011.9711.2611.7710.912,901,300
24 Jun 202210.9311.2410.7811.0310.221,875,400
23 Jun 202211.5311.7010.8010.8210.033,305,900
22 Jun 202211.7511.7611.4511.5410.703,120,900
21 Jun 202212.4512.7511.7512.1811.294,664,500
17 Jun 202214.1214.3813.5913.6812.685,979,500
16 Jun 202214.4814.5814.1614.3813.331,454,100
15 Jun 202214.9615.0614.5914.8513.761,075,700
14 Jun 202215.2815.4914.7214.9213.831,366,000
13 Jun 202215.7215.9314.8415.0913.991,367,000
10 Jun 202216.1716.2215.7815.9314.761,086,500
09 Jun 202216.9416.9816.4316.4615.26980,000
08 Jun 202217.5717.6017.0517.0815.831,577,600
07 Jun 202217.1517.4417.1317.4316.15862,500
06 Jun 202217.5217.5517.1917.2115.951,142,900
03 Jun 202217.1517.5517.1017.4716.191,096,000
02 Jun 202217.3117.3117.0217.2215.96900,900
01 Jun 202217.1317.4017.0217.3216.051,483,900
31 May 202216.7817.5616.5716.9015.663,414,500
27 May 202215.0715.3214.9015.3114.191,409,500
26 May 202214.9515.2814.9515.0913.991,464,300
25 May 202214.6014.9414.6014.9313.841,383,200
24 May 202214.5214.6314.2814.5913.521,075,600
23 May 202214.3314.7014.1614.6313.561,157,400
20 May 202214.1114.3713.8114.1813.141,341,600
19 May 202214.0014.4913.8913.8912.872,048,400
18 May 202215.4015.4514.1014.1713.132,084,200
17 May 202215.5815.5815.3315.3914.261,313,800
16 May 202215.1015.5215.1015.3514.231,311,700
13 May 202215.0715.2614.9915.1514.04994,400
12 May 202215.0815.1814.7014.9213.83959,200
11 May 202215.5915.5915.0115.1214.011,025,700
10 May 202215.3215.5514.8115.1614.051,015,800
09 May 202216.0016.0415.0815.1014.001,378,700
06 May 202216.4316.4316.0416.2515.06771,800
05 May 202217.2017.2016.2116.3415.141,145,200
04 May 202216.8517.1016.3617.0515.802,511,700
03 May 202216.2116.5516.0716.4815.271,545,600
02 May 202216.0516.2415.8816.1614.981,208,400
29 Apr 202216.7616.8716.1316.2315.04945,300
28 Apr 202216.7616.7616.2516.6815.46803,300
27 Apr 202216.5316.7616.2016.7215.501,280,800
26 Apr 202216.8316.8516.4616.4815.27955,500
25 Apr 202216.8416.8416.2216.6815.461,593,700
22 Apr 202217.3517.5017.2317.3016.031,002,900
21 Apr 202218.0718.2117.3917.4716.191,164,900
20 Apr 202217.9218.0617.7218.0416.72860,400
19 Apr 202217.9017.9817.5717.8616.551,225,600
19 Apr 20221.491 Dividend
18 Apr 202219.7419.8119.1519.3416.541,318,700
14 Apr 202219.3119.6719.0819.6516.811,006,900
13 Apr 202219.2619.4618.9519.2816.491,185,100
12 Apr 202219.1919.5219.0119.0916.33840,300
11 Apr 202219.1319.1418.7818.8216.10886,400
08 Apr 202219.2719.3519.0419.1316.361,027,900
07 Apr 202218.9319.2018.7319.1816.41778,800
06 Apr 202219.4719.5918.9318.9516.211,044,500
05 Apr 202219.1219.4919.1219.3116.521,144,500
04 Apr 202218.9619.3518.8619.0116.26737,600
01 Apr 202218.7919.0818.6218.9316.191,456,900
31 Mar 202218.5318.7518.4218.6015.911,278,100
30 Mar 202218.6818.9718.6318.8216.10827,900
29 Mar 202218.1918.6418.1318.6115.921,419,000
28 Mar 202218.6818.8218.3518.5315.851,160,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...