New Zealand markets closed

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.39+0.05 (+0.48%)
At close: 04:00PM EDT
10.48 +0.09 (+0.87%)
After hours: 07:55PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 202310.4310.4810.3110.3910.391,483,200
29 Mar 202310.3910.4110.2810.3410.341,159,800
28 Mar 202310.0510.439.9910.2710.271,401,500
27 Mar 20239.7110.049.679.999.992,227,500
24 Mar 20239.529.739.409.619.612,037,500
23 Mar 202310.1510.219.609.679.671,971,200
22 Mar 202310.3110.3210.0210.0310.031,526,800
21 Mar 202310.0710.239.9810.2210.221,685,800
20 Mar 20239.949.999.619.849.841,947,100
17 Mar 202310.0010.069.659.899.892,302,300
16 Mar 20239.8410.159.7110.0810.082,710,200
15 Mar 202310.1510.169.7010.0110.015,343,600
14 Mar 202310.4910.8010.4010.5110.512,187,600
13 Mar 202310.5610.7910.2810.3810.383,134,200
10 Mar 202311.0111.1910.7910.8710.872,845,700
09 Mar 202311.4111.5511.0011.0111.012,387,700
08 Mar 202311.2911.4811.1911.3211.321,377,300
07 Mar 202311.5911.6511.2011.2611.261,945,700
06 Mar 202311.5811.7211.5011.6511.652,051,800
03 Mar 202311.1511.4711.0911.4311.432,253,000
02 Mar 202311.3911.5311.1311.1611.163,190,600
01 Mar 202311.5211.6411.0211.3911.396,727,400
28 Feb 202311.4211.4611.0811.0911.093,867,000
27 Feb 202310.8411.3610.7711.2911.293,258,400
24 Feb 202310.6310.8810.4510.7810.782,282,200
23 Feb 202310.5110.9010.5110.7110.712,708,000
22 Feb 202310.3810.5010.2810.3410.341,330,100
21 Feb 202310.3010.5110.3010.4010.401,782,700
17 Feb 202310.5110.5110.2710.3310.332,133,400
16 Feb 202310.5510.8910.4710.6710.671,777,500
15 Feb 202310.6510.6510.3710.5510.551,590,000
14 Feb 202310.8811.0210.7310.7410.741,395,300
13 Feb 202310.8110.9510.7510.8710.871,487,800
10 Feb 202310.5510.9810.5410.9510.952,189,600
09 Feb 202310.7810.8210.4510.5010.502,932,200
08 Feb 202311.0011.1810.7510.8710.871,919,500
07 Feb 202310.9210.9710.6210.9710.972,242,700
06 Feb 202310.7210.8610.3610.8210.822,625,600
03 Feb 202310.8911.0010.6810.7210.722,053,300
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 202311.6011.6911.1911.2811.283,050,400
26 Jan 202311.9312.0411.7511.9611.961,177,400
25 Jan 202311.7711.8111.6011.7811.781,419,100
24 Jan 202312.1912.1911.8211.8411.841,274,400
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 202310.3111.0010.3110.9610.963,369,900
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 20229.9710.649.9610.4710.472,934,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...