Singapore markets closed

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.62-0.24 (-2.02%)
At close: 04:00PM EST
11.64 +0.02 (+0.17%)
After hours: 07:53PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202411.8511.9311.5711.6211.622,215,400
16 Feb 202411.8211.8911.7311.8611.861,571,000
15 Feb 202411.6411.8911.5811.8311.831,677,300
14 Feb 202411.7311.8111.6211.6611.66912,800
13 Feb 202411.8411.8811.5811.6511.651,418,300
12 Feb 202411.9112.0011.8711.9011.901,342,600
09 Feb 202411.9111.9611.7811.8711.871,136,200
08 Feb 202411.9912.0911.8411.9111.911,438,800
07 Feb 202411.9011.9911.8211.9811.981,078,300
06 Feb 202411.7911.9211.7311.9011.901,592,700
05 Feb 202411.7611.8211.5511.7211.721,513,300
02 Feb 202412.0112.0111.7611.7911.791,713,600
01 Feb 202412.1712.4311.9412.1012.102,457,900
31 Jan 202412.2512.2512.0212.0312.031,385,400
30 Jan 202412.1612.2612.0612.2512.251,246,600
29 Jan 202412.2612.2712.0812.2312.231,453,600
26 Jan 202411.9812.3011.9712.2912.291,629,500
25 Jan 202411.8012.0011.7811.9911.991,817,400
24 Jan 202411.7511.8211.6811.7311.731,411,800
23 Jan 202411.5411.6711.4911.6611.661,450,700
22 Jan 202411.6411.6611.5311.6011.601,372,800
19 Jan 202411.6911.7911.5311.6711.671,664,100
18 Jan 202411.7011.7711.6511.7211.721,241,000
17 Jan 202411.6711.7311.5411.6811.682,053,500
16 Jan 202412.1512.1511.7511.7711.771,946,100
12 Jan 202412.2312.2812.0712.1412.141,097,800
11 Jan 202412.0212.1111.8812.0312.031,451,300
10 Jan 202412.0812.0811.8511.9011.902,227,000
09 Jan 202412.3012.3212.0412.0712.072,279,900
08 Jan 202412.4112.4112.1312.2512.251,873,000
05 Jan 202412.3012.6212.2912.5512.552,476,400
04 Jan 202412.3512.4812.2212.2212.222,551,700
03 Jan 202412.0012.3912.0012.3212.322,588,800
02 Jan 202412.0512.1711.9411.9611.962,493,900
29 Dec 202311.9912.0111.8911.9211.921,248,100
28 Dec 202312.0812.0911.9311.9711.972,098,600
27 Dec 202312.2012.2812.1112.1212.121,188,200
26 Dec 202312.0612.2812.0612.2212.222,678,700
22 Dec 202312.0512.1111.8911.9411.941,580,200
21 Dec 202311.7411.9511.7311.9411.942,530,200
20 Dec 202312.0012.0511.7211.7411.742,691,300
19 Dec 202312.1412.1511.9011.9911.994,131,700
19 Dec 20230.828 Dividend
18 Dec 202313.0013.1412.8912.9112.085,885,900
15 Dec 202313.0013.0512.8012.8011.982,648,100
14 Dec 202312.8013.1112.7712.9512.123,757,800
13 Dec 202312.4012.6912.3012.6711.861,767,000
12 Dec 202312.5812.6312.2912.3511.562,394,300
11 Dec 202312.7112.8512.5812.6611.852,373,300
08 Dec 202312.4512.7312.4412.7211.902,384,800
07 Dec 202312.4112.5212.3112.3711.582,362,900
06 Dec 202312.5012.6112.2812.2811.492,771,600
05 Dec 202312.6812.7012.5512.5711.761,327,400
04 Dec 202312.7012.7312.4912.6411.832,036,500
01 Dec 202312.5612.8812.5612.8111.992,111,400
30 Nov 202312.8712.8812.4212.6111.802,260,400
29 Nov 202312.9112.9512.6912.7111.892,352,000
28 Nov 202312.8112.9312.7412.8712.041,591,800
27 Nov 202312.7012.8112.6412.7611.942,079,900
24 Nov 202312.4712.8112.4712.7511.931,962,900
22 Nov 202312.2512.4212.1112.4011.602,017,000
21 Nov 202312.4212.5612.3512.4811.681,280,800
20 Nov 202312.4512.6912.3412.4711.672,839,600
17 Nov 202311.9912.3711.8412.2711.483,682,100
16 Nov 202311.8211.8711.6211.8011.042,583,400
15 Nov 202312.0312.1211.8611.9211.161,875,600
14 Nov 202312.0012.1011.9112.0411.271,611,700
13 Nov 202311.8011.9311.7211.8911.131,116,800
10 Nov 202311.8011.8011.5511.7210.971,025,200
09 Nov 202311.6311.9711.6011.6410.892,459,900
08 Nov 202311.7011.8311.3811.4410.712,912,000
07 Nov 202311.9611.9911.6911.7010.952,461,400
06 Nov 202312.4512.4912.0712.1511.371,116,300
03 Nov 202312.4712.5712.2412.3611.571,722,500
02 Nov 202312.2012.4812.1712.4611.661,424,500
01 Nov 202311.9212.1511.7412.0911.312,120,500
31 Oct 202311.8511.9511.6511.8111.051,168,400
30 Oct 202312.0312.1511.6811.8511.091,307,900
27 Oct 202312.0312.1411.9111.9511.181,598,800
26 Oct 202312.0712.1211.9212.0511.281,188,900
25 Oct 202312.0112.2012.0012.1611.381,498,300
24 Oct 202312.1312.2211.9912.0511.281,447,700
23 Oct 202312.0912.2011.8512.0211.252,673,600
20 Oct 202312.3112.3912.1112.2511.461,551,900
19 Oct 202312.3412.5412.1212.3111.521,811,100
18 Oct 202312.5112.5512.3212.4211.621,723,200
17 Oct 202312.2612.5612.2412.4711.672,023,400
16 Oct 202312.3012.3912.1712.3511.562,059,100
13 Oct 202312.1012.3212.1012.2111.431,985,300
12 Oct 202311.9411.9711.8011.9011.142,554,100
11 Oct 202311.7311.9011.6711.8611.102,155,300
10 Oct 202311.6111.7711.5111.7611.011,397,200
09 Oct 202311.3511.5511.2311.5010.762,466,500
06 Oct 202310.7011.0010.5010.9110.212,139,700
05 Oct 202310.6610.8510.6010.7110.022,014,300
04 Oct 202311.0811.1110.7510.8510.154,224,800
03 Oct 202311.1911.4411.1111.2310.512,546,500
02 Oct 202311.5511.5911.1111.2010.483,509,300
29 Sept 202311.6911.7011.5211.5810.843,885,600
28 Sept 202311.4811.6611.4411.6110.872,770,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...