New Zealand markets closed

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.71-0.16 (-1.24%)
At close: 04:00PM EST
12.82 +0.11 (+0.87%)
After hours: 07:43PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202312.9112.9512.6912.7112.712,352,000
28 Nov 202312.8112.9312.7412.8712.871,591,800
27 Nov 202312.7012.8112.6412.7612.762,079,900
24 Nov 202312.4712.8112.4712.7512.751,962,900
22 Nov 202312.2512.4212.1112.4012.402,017,000
21 Nov 202312.4212.5612.3512.4812.481,280,800
20 Nov 202312.4512.6912.3412.4712.472,839,600
17 Nov 202311.9912.3711.8412.2712.273,682,100
16 Nov 202311.8211.8711.6211.8011.802,583,400
15 Nov 202312.0312.1211.8611.9211.921,875,600
14 Nov 202312.0012.1011.9112.0412.041,611,700
13 Nov 202311.8011.9311.7211.8911.891,116,800
10 Nov 202311.8011.8011.5511.7211.721,025,200
09 Nov 202311.6311.9711.6011.6411.642,459,900
08 Nov 202311.7011.8311.3811.4411.442,912,000
07 Nov 202311.9611.9911.6911.7011.702,461,400
06 Nov 202312.4512.4912.0712.1512.151,116,300
03 Nov 202312.4712.5712.2412.3612.361,722,500
02 Nov 202312.2012.4812.1712.4612.461,424,500
01 Nov 202311.9212.1511.7412.0912.092,120,500
31 Oct 202311.8511.9511.6511.8111.811,168,400
30 Oct 202312.0312.1511.6811.8511.851,307,900
27 Oct 202312.0312.1411.9111.9511.951,598,800
26 Oct 202312.0712.1211.9212.0512.051,188,900
25 Oct 202312.0112.2012.0012.1612.161,498,300
24 Oct 202312.1312.2211.9912.0512.051,447,700
23 Oct 202312.0912.2011.8512.0212.022,673,600
20 Oct 202312.3112.3912.1112.2512.251,551,900
19 Oct 202312.3412.5412.1212.3112.311,811,100
18 Oct 202312.5112.5512.3212.4212.421,723,200
17 Oct 202312.2612.5612.2412.4712.472,023,400
16 Oct 202312.3012.3912.1712.3512.352,059,100
13 Oct 202312.1012.3212.1012.2112.211,985,300
12 Oct 202311.9411.9711.8011.9011.902,554,100
11 Oct 202311.7311.9011.6711.8611.862,155,300
10 Oct 202311.6111.7711.5111.7611.761,397,200
09 Oct 202311.3511.5511.2311.5011.502,466,500
06 Oct 202310.7011.0010.5010.9110.912,139,700
05 Oct 202310.6610.8510.6010.7110.712,014,300
04 Oct 202311.0811.1110.7510.8510.854,224,800
03 Oct 202311.1911.4411.1111.2311.232,546,500
02 Oct 202311.5511.5911.1111.2011.203,509,300
29 Sept 202311.6911.7011.5211.5811.583,885,600
28 Sept 202311.4811.6611.4411.6111.612,770,700
27 Sept 202311.5611.6211.3311.5511.553,594,900
26 Sept 202311.6211.6911.1111.3711.376,267,000
26 Sept 20230.828 Dividend
25 Sept 202312.6512.7412.5412.6711.844,622,700
22 Sept 202312.6912.7212.5412.5711.753,812,100
21 Sept 202312.7612.9212.5012.5511.734,339,400
20 Sept 202312.6613.0812.6412.9012.064,069,500
19 Sept 202312.6112.7312.4812.6711.843,320,200
18 Sept 202312.5712.5812.4212.4911.672,888,800
15 Sept 202312.6012.6412.4612.5411.723,510,800
14 Sept 202312.3412.5612.2512.5511.731,913,300
13 Sept 202312.1712.3212.1012.2111.411,916,300
12 Sept 202312.0812.4112.0312.3211.511,778,900
11 Sept 202312.2212.2511.9912.0011.222,096,500
08 Sept 202311.9912.1411.9212.0311.241,418,200
07 Sept 202311.9312.0211.8611.8911.111,060,800
06 Sept 202311.9012.0811.8511.9311.151,445,700
05 Sept 202311.7912.0011.7711.8511.081,663,300
01 Sept 202311.8811.9011.7411.7911.021,413,900
31 Aug 202312.0112.0411.6611.6810.922,102,100
30 Aug 202311.7012.0611.7011.9611.182,466,800
29 Aug 202311.4211.7011.3011.7010.941,564,500
28 Aug 202311.2911.4711.2511.4210.671,411,200
25 Aug 202311.3511.3611.1511.2110.481,348,200
24 Aug 202311.3111.4611.2411.2410.51803,300
23 Aug 202311.1511.4411.0111.3410.601,495,600
22 Aug 202311.3111.3411.2311.2510.51850,100
21 Aug 202311.3311.3611.1611.2310.50915,000
18 Aug 202311.0611.2711.0011.2610.521,047,300
17 Aug 202311.1511.3511.1511.1810.451,129,600
16 Aug 202311.1011.1710.9811.1210.391,697,300
15 Aug 202311.1511.2311.0711.1010.371,340,900
14 Aug 202311.5011.5111.1911.2510.511,561,100
11 Aug 202311.4311.5911.4311.5610.801,218,100
10 Aug 202311.3711.6211.3411.4510.701,494,100
09 Aug 202311.4511.4810.9911.2610.523,091,600
08 Aug 202311.2711.6011.1511.5810.821,621,500
07 Aug 202311.4511.5211.3211.4810.731,195,000
04 Aug 202311.4011.5711.2411.4210.671,537,700
03 Aug 202311.2011.3011.1011.2510.511,574,800
02 Aug 202311.4511.4611.0311.1810.451,754,500
01 Aug 202311.5711.5911.3811.4510.701,204,300
31 Jul 202311.3911.7511.3611.7210.951,540,000
28 Jul 202311.1811.3211.1011.2910.55849,200
27 Jul 202311.3411.3511.0811.0910.371,206,500
26 Jul 202311.2711.3811.1711.3010.561,103,700
25 Jul 202311.2511.3211.0811.3110.571,438,900
24 Jul 202311.1711.3811.1211.2510.511,455,500
21 Jul 202311.1411.1410.9611.0810.361,306,800
20 Jul 202311.0111.0910.9011.0210.30819,800
19 Jul 202310.9711.1010.9210.9710.251,111,300
18 Jul 202310.7511.0210.7510.9110.20978,500
17 Jul 202310.5810.8010.5010.7510.051,171,300
14 Jul 202311.0011.0510.6410.659.951,378,400
13 Jul 202310.8511.1310.8210.9410.231,635,200
12 Jul 202310.7810.8910.7410.7710.071,495,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...