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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	10.43	10.48	10.31	10.39	10.39	1,483,200
29 Mar 2023	10.39	10.41	10.28	10.34	10.34	1,159,800
28 Mar 2023	10.05	10.43	9.99	10.27	10.27	1,401,500
27 Mar 2023	9.71	10.04	9.67	9.99	9.99	2,227,500
24 Mar 2023	9.52	9.73	9.40	9.61	9.61	2,037,500
23 Mar 2023	10.15	10.21	9.60	9.67	9.67	1,971,200
22 Mar 2023	10.31	10.32	10.02	10.03	10.03	1,526,800
21 Mar 2023	10.07	10.23	9.98	10.22	10.22	1,685,800
20 Mar 2023	9.94	9.99	9.61	9.84	9.84	1,947,100
17 Mar 2023	10.00	10.06	9.65	9.89	9.89	2,302,300
16 Mar 2023	9.84	10.15	9.71	10.08	10.08	2,710,200
15 Mar 2023	10.15	10.16	9.70	10.01	10.01	5,343,600
14 Mar 2023	10.49	10.80	10.40	10.51	10.51	2,187,600
13 Mar 2023	10.56	10.79	10.28	10.38	10.38	3,134,200
10 Mar 2023	11.01	11.19	10.79	10.87	10.87	2,845,700
09 Mar 2023	11.41	11.55	11.00	11.01	11.01	2,387,700
08 Mar 2023	11.29	11.48	11.19	11.32	11.32	1,377,300
07 Mar 2023	11.59	11.65	11.20	11.26	11.26	1,945,700
06 Mar 2023	11.58	11.72	11.50	11.65	11.65	2,051,800
03 Mar 2023	11.15	11.47	11.09	11.43	11.43	2,253,000
02 Mar 2023	11.39	11.53	11.13	11.16	11.16	3,190,600
01 Mar 2023	11.52	11.64	11.02	11.39	11.39	6,727,400
28 Feb 2023	11.42	11.46	11.08	11.09	11.09	3,867,000
27 Feb 2023	10.84	11.36	10.77	11.29	11.29	3,258,400
24 Feb 2023	10.63	10.88	10.45	10.78	10.78	2,282,200
23 Feb 2023	10.51	10.90	10.51	10.71	10.71	2,708,000
22 Feb 2023	10.38	10.50	10.28	10.34	10.34	1,330,100
21 Feb 2023	10.30	10.51	10.30	10.40	10.40	1,782,700
17 Feb 2023	10.51	10.51	10.27	10.33	10.33	2,133,400
16 Feb 2023	10.55	10.89	10.47	10.67	10.67	1,777,500
15 Feb 2023	10.65	10.65	10.37	10.55	10.55	1,590,000
14 Feb 2023	10.88	11.02	10.73	10.74	10.74	1,395,300
13 Feb 2023	10.81	10.95	10.75	10.87	10.87	1,487,800
10 Feb 2023	10.55	10.98	10.54	10.95	10.95	2,189,600
09 Feb 2023	10.78	10.82	10.45	10.50	10.50	2,932,200
08 Feb 2023	11.00	11.18	10.75	10.87	10.87	1,919,500
07 Feb 2023	10.92	10.97	10.62	10.97	10.97	2,242,700
06 Feb 2023	10.72	10.86	10.36	10.82	10.82	2,625,600
03 Feb 2023	10.89	11.00	10.68	10.72	10.72	2,053,300
02 Feb 2023	11.18	11.25	10.75	10.82	10.82	2,437,700
01 Feb 2023	11.39	11.47	11.03	11.20	11.20	2,159,500
31 Jan 2023	11.10	11.42	11.04	11.39	11.39	1,330,000
30 Jan 2023	11.24	11.27	11.00	11.12	11.12	1,996,300
27 Jan 2023	11.60	11.69	11.19	11.28	11.28	3,050,400
26 Jan 2023	11.93	12.04	11.75	11.96	11.96	1,177,400
25 Jan 2023	11.77	11.81	11.60	11.78	11.78	1,419,100
24 Jan 2023	12.19	12.19	11.82	11.84	11.84	1,274,400
23 Jan 2023	12.20	12.35	12.00	12.05	12.05	2,067,900
20 Jan 2023	11.95	12.10	11.83	12.09	12.09	1,137,500
19 Jan 2023	11.87	12.04	11.81	11.92	11.92	1,204,700
18 Jan 2023	11.62	12.22	11.62	11.96	11.96	3,434,600
17 Jan 2023	11.71	11.74	11.48	11.50	11.50	1,279,600
13 Jan 2023	11.57	11.73	11.43	11.62	11.62	1,814,600
12 Jan 2023	11.35	11.68	11.32	11.55	11.55	3,795,200
11 Jan 2023	11.36	11.45	11.13	11.37	11.37	1,729,300
10 Jan 2023	11.18	11.22	10.74	11.22	11.22	2,082,100
09 Jan 2023	11.14	11.33	10.88	11.12	11.12	2,304,300
06 Jan 2023	10.31	11.00	10.31	10.96	10.96	3,369,900
05 Jan 2023	9.87	10.22	9.71	10.21	10.21	2,465,900
04 Jan 2023	9.80	10.04	9.50	9.82	9.82	2,790,500
03 Jan 2023	10.47	10.47	9.74	9.90	9.90	3,148,500
30 Dec 2022	9.97	10.64	9.96	10.47	10.47	2,934,400
29 Dec 2022	9.91	10.11	9.89	10.02	10.02	1,360,000
28 Dec 2022	10.21	10.25	9.90	9.95	9.95	2,259,900
27 Dec 2022	10.13	10.22	9.99	10.20	10.20	2,868,900
23 Dec 2022	9.76	10.05	9.70	10.03	10.03	4,794,000
22 Dec 2022	9.66	9.66	9.26	9.57	9.57	2,088,600
21 Dec 2022	9.59	9.76	9.49	9.63	9.63	4,432,100
20 Dec 2022	9.33	9.48	9.23	9.42	9.42	3,317,800
19 Dec 2022	9.06	9.28	8.89	9.18	9.18	3,106,400
16 Dec 2022	9.00	9.02	8.81	8.94	8.94	2,081,800
15 Dec 2022	9.24	9.30	8.96	9.05	9.05	1,617,200
14 Dec 2022	9.37	9.46	9.15	9.17	9.17	2,577,100
13 Dec 2022	9.32	9.54	9.31	9.40	9.40	2,617,800
12 Dec 2022	9.09	9.18	8.98	9.13	9.13	1,552,000
09 Dec 2022	9.29	9.35	9.07	9.09	9.09	2,085,000
08 Dec 2022	9.50	9.63	9.24	9.28	9.28	2,247,100
07 Dec 2022	9.25	9.50	9.23	9.28	9.28	2,219,900
06 Dec 2022	9.13	9.33	9.10	9.27	9.27	3,424,500
05 Dec 2022	9.79	9.80	9.10	9.18	9.18	3,143,200
02 Dec 2022	9.69	9.85	9.58	9.66	9.66	2,247,900
01 Dec 2022	9.75	9.75	9.40	9.65	9.65	6,779,300
30 Nov 2022	10.36	10.49	9.66	9.87	9.87	11,628,800
29 Nov 2022	10.12	10.37	10.06	10.36	10.36	2,273,100
28 Nov 2022	10.16	10.16	9.92	9.96	9.96	1,886,400
25 Nov 2022	10.30	10.50	10.23	10.43	10.43	1,306,200
23 Nov 2022	10.10	10.35	10.05	10.25	10.25	1,144,300
22 Nov 2022	9.80	10.25	9.72	10.25	10.25	1,632,400
21 Nov 2022	9.83	9.84	9.30	9.65	9.65	2,906,300
18 Nov 2022	10.00	10.00	9.81	9.89	9.89	1,254,500
17 Nov 2022	9.73	10.11	9.63	10.08	10.08	2,082,500
16 Nov 2022	10.25	10.31	9.91	9.93	9.93	2,147,500
15 Nov 2022	10.59	10.59	10.18	10.36	10.36	2,617,600
14 Nov 2022	10.00	10.63	10.00	10.38	10.38	2,315,600
11 Nov 2022	9.73	10.05	9.43	9.95	9.95	5,996,200
10 Nov 2022	10.05	10.38	9.76	10.34	10.34	2,224,000
09 Nov 2022	10.49	10.63	9.78	9.83	9.83	1,472,700
08 Nov 2022	10.13	10.28	9.97	10.21	10.21	1,483,600
07 Nov 2022	10.07	10.22	9.97	10.21	10.21	1,093,700
04 Nov 2022	9.97	10.14	9.78	9.97	9.97	1,853,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,899.01-34.16(-0.29%)

NZD/USD0.6289+0.0024(+0.39%)

NZD/EUR0.5760+0.0023(+0.40%)

ALL ORDS7,374.10+61.70(+0.84%)

ASX 2007,179.60+57.30(+0.80%)

OIL74.36-0.01(-0.01%)

Ecopetrol S.A. (EC)

NZX 50
11,899.01
-34.16(-0.29%)

NZD/USD
0.6289
+0.0024(+0.39%)

NZD/EUR
0.5760
+0.0023(+0.40%)

ALL ORDS
7,374.10
+61.70(+0.84%)

ASX 200
7,179.60
+57.30(+0.80%)

OIL
74.36
-0.01(-0.01%)