Canada markets closed

Ecopetrol S.A. (EC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.70+0.02 (+0.19%)
At close: 04:00PM EDT
10.70 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202410.7010.7610.6210.7010.701,356,900
Jul 25, 202410.5910.7010.5110.6810.681,541,600
Jul 24, 202410.6810.7710.5810.6010.601,474,900
Jul 23, 202410.7810.7910.5710.6410.642,124,000
Jul 22, 202410.8110.9110.6810.8110.812,150,500
Jul 19, 202410.8810.9510.7910.8110.811,178,500
Jul 18, 202410.9611.0110.8510.8710.871,753,100
Jul 17, 202411.0111.0910.9110.9610.961,648,000
Jul 16, 202411.1711.1711.0011.0111.012,433,900
Jul 15, 202411.1911.2911.1011.1711.171,276,000
Jul 12, 202411.2711.2711.1111.1911.191,427,300
Jul 11, 202411.1411.2711.0911.2011.201,688,800
Jul 10, 202411.2011.2811.0611.1411.141,572,100
Jul 09, 202411.2211.2411.1111.1311.131,197,200
Jul 08, 202411.2211.2611.1711.2311.231,046,900
Jul 05, 202411.2611.3211.1511.2311.231,820,300
Jul 03, 202411.1811.3011.1611.2711.271,390,500
Jul 02, 202411.1211.2311.0511.1411.142,041,800
Jul 01, 202411.2611.3211.0811.1011.102,274,700
Jun 28, 202411.2511.3011.1211.1911.191,948,100
Jun 27, 202411.1811.2011.0111.1611.162,408,400
Jun 26, 202411.2111.2411.0311.1711.172,962,100
Jun 25, 202411.6011.6011.0811.1711.176,788,000
Jun 25, 20240.8 Dividend
Jun 24, 202412.1612.6712.0912.6711.876,602,200
Jun 21, 202412.1812.1812.0012.0011.242,861,400
Jun 20, 202412.2112.2812.0612.1111.353,134,600
Jun 18, 202411.9412.1411.9212.0511.292,309,200
Jun 17, 202411.9812.1811.7611.8211.073,117,800
Jun 14, 202411.6511.7111.5711.6410.911,673,800
Jun 13, 202411.8811.9411.6011.7310.992,815,100
Jun 12, 202412.1312.1311.7811.8211.072,562,900
Jun 11, 202412.1212.1211.9311.9311.181,917,100
Jun 10, 202412.3012.3012.0712.1211.351,669,600
Jun 07, 202411.9812.1411.9511.9911.231,340,200
Jun 06, 202411.9912.0911.9212.0311.271,268,900
Jun 05, 202412.0912.1511.9812.0011.241,764,800
Jun 04, 202412.1012.1011.8512.0811.322,223,800
Jun 03, 202412.3912.3912.0512.1811.412,049,900
May 31, 202412.3512.4112.2712.3011.522,352,200
May 30, 202412.1712.4512.1712.2811.501,915,000
May 29, 202412.3512.4012.2512.3011.522,059,100
May 28, 202412.1012.4412.0812.4311.652,905,800
May 24, 202411.9512.0511.9011.9211.171,563,800
May 23, 202411.9712.0311.8111.8711.121,873,500
May 22, 202412.1912.2011.8111.8811.132,265,600
May 21, 202412.2212.4812.2112.2911.511,429,000
May 20, 202412.2812.3412.1612.3011.521,730,400
May 17, 202412.0312.2012.0212.1311.361,543,800
May 16, 202412.0212.0911.9412.0311.271,154,800
May 15, 202412.0712.0811.7212.0211.262,205,000
May 14, 202411.6212.1011.6112.0911.332,381,000
May 13, 202411.7511.7611.6111.6610.921,232,400
May 10, 202411.9111.9111.6311.6410.911,378,400
May 09, 202411.7511.9311.6811.7511.011,656,300
May 08, 202411.5011.7511.3811.7411.001,590,700
May 07, 202411.6111.7811.5811.6610.921,361,700
May 06, 202411.6111.7611.5911.6110.881,113,500
May 03, 202411.5811.6211.4911.5410.811,441,800
May 02, 202411.6511.7111.5011.5410.811,692,100
May 01, 202411.6711.7911.4211.4910.762,000,900
Apr 30, 202411.9911.9911.6111.6110.881,644,600
Apr 29, 202411.9012.0711.8712.0611.301,479,100
Apr 26, 202411.6511.8611.6511.8511.101,333,900
Apr 25, 202411.7011.7211.5811.6410.911,126,900
Apr 24, 202411.6611.7211.5911.6910.95984,000
Apr 23, 202411.5511.7811.5311.7310.991,004,300
Apr 22, 202411.4511.6111.3411.5710.841,177,600
Apr 19, 202411.3711.6011.3011.5110.781,394,600
Apr 18, 202411.5611.6411.2911.3410.621,316,900
Apr 17, 202411.4711.7111.4011.4510.731,175,100
Apr 16, 202411.4611.5811.3711.5010.771,375,800
Apr 15, 202411.8011.8111.4911.5310.802,179,300
Apr 12, 202412.0812.2011.7011.7010.962,761,000
Apr 11, 202412.0012.1611.8512.0711.312,989,200
Apr 10, 202412.1012.3011.8111.8411.093,927,400
Apr 09, 202412.1012.3012.0312.1011.341,579,600
Apr 08, 202412.2012.3312.0012.0411.281,688,500
Apr 05, 202411.9812.2711.9012.1511.382,157,500
Apr 04, 202412.0812.3011.8012.1311.364,190,000
Apr 04, 20240.8 Dividend
Apr 03, 202412.8012.9012.6512.8911.334,105,800
Apr 02, 202412.2212.7012.2212.7011.164,147,100
Apr 01, 202412.0212.1311.8012.1110.643,716,300
Mar 28, 202411.4511.8811.4411.8410.404,012,600
Mar 27, 202411.0011.3710.9711.339.961,827,200
Mar 26, 202411.0511.1510.8710.989.651,856,100
Mar 25, 202410.9211.1210.9211.039.691,692,100
Mar 22, 202410.9910.9910.6710.819.502,070,400
Mar 21, 202411.0211.0510.8810.909.581,020,500
Mar 20, 202410.7911.0410.7511.029.681,606,300
Mar 19, 202410.7710.9710.7610.869.541,467,600
Mar 18, 202411.0711.1210.7610.809.492,137,200
Mar 15, 202410.7711.0810.7611.039.693,808,800
Mar 14, 202410.7010.7910.5710.779.461,760,300
Mar 13, 202410.6710.8210.6410.659.361,298,600
Mar 12, 202410.5210.6410.4210.599.311,241,700
Mar 11, 202410.4710.5610.2910.539.251,942,400
Mar 08, 202410.5710.6410.4510.529.242,491,000
Mar 07, 202410.6410.7910.5810.639.341,461,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...