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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	12.91	12.95	12.69	12.71	12.71	2,352,000
28 Nov 2023	12.81	12.93	12.74	12.87	12.87	1,591,800
27 Nov 2023	12.70	12.81	12.64	12.76	12.76	2,079,900
24 Nov 2023	12.47	12.81	12.47	12.75	12.75	1,962,900
22 Nov 2023	12.25	12.42	12.11	12.40	12.40	2,017,000
21 Nov 2023	12.42	12.56	12.35	12.48	12.48	1,280,800
20 Nov 2023	12.45	12.69	12.34	12.47	12.47	2,839,600
17 Nov 2023	11.99	12.37	11.84	12.27	12.27	3,682,100
16 Nov 2023	11.82	11.87	11.62	11.80	11.80	2,583,400
15 Nov 2023	12.03	12.12	11.86	11.92	11.92	1,875,600
14 Nov 2023	12.00	12.10	11.91	12.04	12.04	1,611,700
13 Nov 2023	11.80	11.93	11.72	11.89	11.89	1,116,800
10 Nov 2023	11.80	11.80	11.55	11.72	11.72	1,025,200
09 Nov 2023	11.63	11.97	11.60	11.64	11.64	2,459,900
08 Nov 2023	11.70	11.83	11.38	11.44	11.44	2,912,000
07 Nov 2023	11.96	11.99	11.69	11.70	11.70	2,461,400
06 Nov 2023	12.45	12.49	12.07	12.15	12.15	1,116,300
03 Nov 2023	12.47	12.57	12.24	12.36	12.36	1,722,500
02 Nov 2023	12.20	12.48	12.17	12.46	12.46	1,424,500
01 Nov 2023	11.92	12.15	11.74	12.09	12.09	2,120,500
31 Oct 2023	11.85	11.95	11.65	11.81	11.81	1,168,400
30 Oct 2023	12.03	12.15	11.68	11.85	11.85	1,307,900
27 Oct 2023	12.03	12.14	11.91	11.95	11.95	1,598,800
26 Oct 2023	12.07	12.12	11.92	12.05	12.05	1,188,900
25 Oct 2023	12.01	12.20	12.00	12.16	12.16	1,498,300
24 Oct 2023	12.13	12.22	11.99	12.05	12.05	1,447,700
23 Oct 2023	12.09	12.20	11.85	12.02	12.02	2,673,600
20 Oct 2023	12.31	12.39	12.11	12.25	12.25	1,551,900
19 Oct 2023	12.34	12.54	12.12	12.31	12.31	1,811,100
18 Oct 2023	12.51	12.55	12.32	12.42	12.42	1,723,200
17 Oct 2023	12.26	12.56	12.24	12.47	12.47	2,023,400
16 Oct 2023	12.30	12.39	12.17	12.35	12.35	2,059,100
13 Oct 2023	12.10	12.32	12.10	12.21	12.21	1,985,300
12 Oct 2023	11.94	11.97	11.80	11.90	11.90	2,554,100
11 Oct 2023	11.73	11.90	11.67	11.86	11.86	2,155,300
10 Oct 2023	11.61	11.77	11.51	11.76	11.76	1,397,200
09 Oct 2023	11.35	11.55	11.23	11.50	11.50	2,466,500
06 Oct 2023	10.70	11.00	10.50	10.91	10.91	2,139,700
05 Oct 2023	10.66	10.85	10.60	10.71	10.71	2,014,300
04 Oct 2023	11.08	11.11	10.75	10.85	10.85	4,224,800
03 Oct 2023	11.19	11.44	11.11	11.23	11.23	2,546,500
02 Oct 2023	11.55	11.59	11.11	11.20	11.20	3,509,300
29 Sept 2023	11.69	11.70	11.52	11.58	11.58	3,885,600
28 Sept 2023	11.48	11.66	11.44	11.61	11.61	2,770,700
27 Sept 2023	11.56	11.62	11.33	11.55	11.55	3,594,900
26 Sept 2023	11.62	11.69	11.11	11.37	11.37	6,267,000
26 Sept 2023	0.828 Dividend
25 Sept 2023	12.65	12.74	12.54	12.67	11.84	4,622,700
22 Sept 2023	12.69	12.72	12.54	12.57	11.75	3,812,100
21 Sept 2023	12.76	12.92	12.50	12.55	11.73	4,339,400
20 Sept 2023	12.66	13.08	12.64	12.90	12.06	4,069,500
19 Sept 2023	12.61	12.73	12.48	12.67	11.84	3,320,200
18 Sept 2023	12.57	12.58	12.42	12.49	11.67	2,888,800
15 Sept 2023	12.60	12.64	12.46	12.54	11.72	3,510,800
14 Sept 2023	12.34	12.56	12.25	12.55	11.73	1,913,300
13 Sept 2023	12.17	12.32	12.10	12.21	11.41	1,916,300
12 Sept 2023	12.08	12.41	12.03	12.32	11.51	1,778,900
11 Sept 2023	12.22	12.25	11.99	12.00	11.22	2,096,500
08 Sept 2023	11.99	12.14	11.92	12.03	11.24	1,418,200
07 Sept 2023	11.93	12.02	11.86	11.89	11.11	1,060,800
06 Sept 2023	11.90	12.08	11.85	11.93	11.15	1,445,700
05 Sept 2023	11.79	12.00	11.77	11.85	11.08	1,663,300
01 Sept 2023	11.88	11.90	11.74	11.79	11.02	1,413,900
31 Aug 2023	12.01	12.04	11.66	11.68	10.92	2,102,100
30 Aug 2023	11.70	12.06	11.70	11.96	11.18	2,466,800
29 Aug 2023	11.42	11.70	11.30	11.70	10.94	1,564,500
28 Aug 2023	11.29	11.47	11.25	11.42	10.67	1,411,200
25 Aug 2023	11.35	11.36	11.15	11.21	10.48	1,348,200
24 Aug 2023	11.31	11.46	11.24	11.24	10.51	803,300
23 Aug 2023	11.15	11.44	11.01	11.34	10.60	1,495,600
22 Aug 2023	11.31	11.34	11.23	11.25	10.51	850,100
21 Aug 2023	11.33	11.36	11.16	11.23	10.50	915,000
18 Aug 2023	11.06	11.27	11.00	11.26	10.52	1,047,300
17 Aug 2023	11.15	11.35	11.15	11.18	10.45	1,129,600
16 Aug 2023	11.10	11.17	10.98	11.12	10.39	1,697,300
15 Aug 2023	11.15	11.23	11.07	11.10	10.37	1,340,900
14 Aug 2023	11.50	11.51	11.19	11.25	10.51	1,561,100
11 Aug 2023	11.43	11.59	11.43	11.56	10.80	1,218,100
10 Aug 2023	11.37	11.62	11.34	11.45	10.70	1,494,100
09 Aug 2023	11.45	11.48	10.99	11.26	10.52	3,091,600
08 Aug 2023	11.27	11.60	11.15	11.58	10.82	1,621,500
07 Aug 2023	11.45	11.52	11.32	11.48	10.73	1,195,000
04 Aug 2023	11.40	11.57	11.24	11.42	10.67	1,537,700
03 Aug 2023	11.20	11.30	11.10	11.25	10.51	1,574,800
02 Aug 2023	11.45	11.46	11.03	11.18	10.45	1,754,500
01 Aug 2023	11.57	11.59	11.38	11.45	10.70	1,204,300
31 Jul 2023	11.39	11.75	11.36	11.72	10.95	1,540,000
28 Jul 2023	11.18	11.32	11.10	11.29	10.55	849,200
27 Jul 2023	11.34	11.35	11.08	11.09	10.37	1,206,500
26 Jul 2023	11.27	11.38	11.17	11.30	10.56	1,103,700
25 Jul 2023	11.25	11.32	11.08	11.31	10.57	1,438,900
24 Jul 2023	11.17	11.38	11.12	11.25	10.51	1,455,500
21 Jul 2023	11.14	11.14	10.96	11.08	10.36	1,306,800
20 Jul 2023	11.01	11.09	10.90	11.02	10.30	819,800
19 Jul 2023	10.97	11.10	10.92	10.97	10.25	1,111,300
18 Jul 2023	10.75	11.02	10.75	10.91	10.20	978,500
17 Jul 2023	10.58	10.80	10.50	10.75	10.05	1,171,300
14 Jul 2023	11.00	11.05	10.64	10.65	9.95	1,378,400
13 Jul 2023	10.85	11.13	10.82	10.94	10.23	1,635,200
12 Jul 2023	10.78	10.89	10.74	10.77	10.07	1,495,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,330.20+94.26(+0.84%)

NZD/USD0.6165+0.0007(+0.11%)

ALL ORDS7,297.70+51.90(+0.72%)

OIL78.34+0.48(+0.62%)

GOLD2,062.80-4.30(-0.21%)

Ecopetrol S.A. (EC)

NZX 50
11,330.20
+94.26(+0.84%)

NZD/USD
0.6165
+0.0007(+0.11%)

ALL ORDS
7,297.70
+51.90(+0.72%)

OIL
78.34
+0.48(+0.62%)

GOLD
2,062.80
-4.30(-0.21%)