Canada markets closed

Ecopetrol S.A. (EC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.36-0.34 (-2.91%)
At close: 04:00PM EST
11.40 +0.04 (+0.35%)
After hours: 07:59PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202411.6011.6711.1711.3611.365,534,100
Feb 29, 202411.8111.8611.7011.7011.701,523,000
Feb 28, 202411.9812.1411.7211.7511.751,821,900
Feb 27, 202411.9512.0711.9111.9811.981,294,300
Feb 26, 202411.8011.8911.7311.8811.881,152,700
Feb 23, 202411.8511.8511.7111.8011.801,159,000
Feb 22, 202411.8612.0011.7911.9411.942,150,200
Feb 21, 202411.6911.9111.6511.9111.911,655,400
Feb 20, 202411.8511.9311.5711.6211.622,216,600
Feb 16, 202411.8211.8911.7311.8611.861,571,000
Feb 15, 202411.6411.8911.5811.8311.831,677,300
Feb 14, 202411.7311.8111.6211.6611.66912,800
Feb 13, 202411.8411.8811.5811.6511.651,418,300
Feb 12, 202411.9112.0011.8711.9011.901,342,600
Feb 09, 202411.9111.9611.7811.8711.871,136,200
Feb 08, 202411.9912.0911.8411.9111.911,438,800
Feb 07, 202411.9011.9911.8211.9811.981,078,300
Feb 06, 202411.7911.9211.7311.9011.901,592,700
Feb 05, 202411.7611.8211.5511.7211.721,513,300
Feb 02, 202412.0112.0111.7611.7911.791,713,600
Feb 01, 202412.1712.4311.9412.1012.102,457,900
Jan 31, 202412.2512.2512.0212.0312.031,385,400
Jan 30, 202412.1612.2612.0612.2512.251,246,600
Jan 29, 202412.2612.2712.0812.2312.231,453,600
Jan 26, 202411.9812.3011.9712.2912.291,629,500
Jan 25, 202411.8012.0011.7811.9911.991,817,400
Jan 24, 202411.7511.8211.6811.7311.731,411,800
Jan 23, 202411.5411.6711.4911.6611.661,450,700
Jan 22, 202411.6411.6611.5311.6011.601,372,800
Jan 19, 202411.6911.7911.5311.6711.671,664,100
Jan 18, 202411.7011.7711.6511.7211.721,241,000
Jan 17, 202411.6711.7311.5411.6811.682,053,500
Jan 16, 202412.1512.1511.7511.7711.771,946,100
Jan 12, 202412.2312.2812.0712.1412.141,097,800
Jan 11, 202412.0212.1111.8812.0312.031,451,300
Jan 10, 202412.0812.0811.8511.9011.902,227,000
Jan 09, 202412.3012.3212.0412.0712.072,279,900
Jan 08, 202412.4112.4112.1312.2512.251,873,000
Jan 05, 202412.3012.6212.2912.5512.552,476,400
Jan 04, 202412.3512.4812.2212.2212.222,551,700
Jan 03, 202412.0012.3912.0012.3212.322,588,800
Jan 02, 202412.0512.1711.9411.9611.962,493,900
Dec 29, 202311.9912.0111.8911.9211.921,248,100
Dec 28, 202312.0812.0911.9311.9711.972,098,600
Dec 27, 202312.2012.2812.1112.1212.121,188,200
Dec 26, 202312.0612.2812.0612.2212.222,678,700
Dec 22, 202312.0512.1111.8911.9411.941,580,200
Dec 21, 202311.7411.9511.7311.9411.942,530,200
Dec 20, 202312.0012.0511.7211.7411.742,691,300
Dec 19, 202312.1412.1511.9011.9911.994,131,700
Dec 19, 20230.828 Dividend
Dec 18, 202313.0013.1412.8912.9112.085,885,900
Dec 15, 202313.0013.0512.8012.8011.982,648,100
Dec 14, 202312.8013.1112.7712.9512.123,757,800
Dec 13, 202312.4012.6912.3012.6711.861,767,000
Dec 12, 202312.5812.6312.2912.3511.562,394,300
Dec 11, 202312.7112.8512.5812.6611.852,373,300
Dec 08, 202312.4512.7312.4412.7211.902,384,800
Dec 07, 202312.4112.5212.3112.3711.582,362,900
Dec 06, 202312.5012.6112.2812.2811.492,771,600
Dec 05, 202312.6812.7012.5512.5711.761,327,400
Dec 04, 202312.7012.7312.4912.6411.832,036,500
Dec 01, 202312.5612.8812.5612.8111.992,111,400
Nov 30, 202312.8712.8812.4212.6111.802,260,400
Nov 29, 202312.9112.9512.6912.7111.892,352,000
Nov 28, 202312.8112.9312.7412.8712.041,591,800
Nov 27, 202312.7012.8112.6412.7611.942,079,900
Nov 24, 202312.4712.8112.4712.7511.931,962,900
Nov 22, 202312.2512.4212.1112.4011.602,017,000
Nov 21, 202312.4212.5612.3512.4811.681,280,800
Nov 20, 202312.4512.6912.3412.4711.672,839,600
Nov 17, 202311.9912.3711.8412.2711.483,682,100
Nov 16, 202311.8211.8711.6211.8011.042,583,400
Nov 15, 202312.0312.1211.8611.9211.161,875,600
Nov 14, 202312.0012.1011.9112.0411.271,611,700
Nov 13, 202311.8011.9311.7211.8911.131,116,800
Nov 10, 202311.8011.8011.5511.7210.971,025,200
Nov 09, 202311.6311.9711.6011.6410.892,459,900
Nov 08, 202311.7011.8311.3811.4410.712,912,000
Nov 07, 202311.9611.9911.6911.7010.952,461,400
Nov 06, 202312.4512.4912.0712.1511.371,116,300
Nov 03, 202312.4712.5712.2412.3611.571,722,500
Nov 02, 202312.2012.4812.1712.4611.661,424,500
Nov 01, 202311.9212.1511.7412.0911.312,120,500
Oct 31, 202311.8511.9511.6511.8111.051,168,400
Oct 30, 202312.0312.1511.6811.8511.091,307,900
Oct 27, 202312.0312.1411.9111.9511.181,598,800
Oct 26, 202312.0712.1211.9212.0511.281,188,900
Oct 25, 202312.0112.2012.0012.1611.381,498,300
Oct 24, 202312.1312.2211.9912.0511.281,447,700
Oct 23, 202312.0912.2011.8512.0211.252,673,600
Oct 20, 202312.3112.3912.1112.2511.461,551,900
Oct 19, 202312.3412.5412.1212.3111.521,811,100
Oct 18, 202312.5112.5512.3212.4211.621,723,200
Oct 17, 202312.2612.5612.2412.4711.672,023,400
Oct 16, 202312.3012.3912.1712.3511.562,059,100
Oct 13, 202312.1012.3212.1012.2111.431,985,300
Oct 12, 202311.9411.9711.8011.9011.142,554,100
Oct 11, 202311.7311.9011.6711.8611.102,155,300
Oct 10, 202311.6111.7711.5111.7611.011,397,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...