Ecopetrol S.A. (ECHA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:24AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | 1,000 |
| May 03, 2024 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 125 |
| May 02, 2024 | 10.95 | 10.95 | 10.70 | 10.85 | 10.85 | 31,812 |
| Apr 30, 2024 | 11.15 | 11.35 | 11.00 | 11.00 | 11.00 | 1,334 |
| Apr 29, 2024 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | 2,388 |
| Apr 26, 2024 | 10.80 | 10.95 | 10.80 | 10.90 | 10.90 | 220 |
| Apr 25, 2024 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | 860 |
| Apr 24, 2024 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | 1,399 |
| Apr 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 22, 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 114 |
| Apr 19, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 18, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Apr 17, 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 760 |
| Apr 16, 2024 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | 12,737 |
| Apr 15, 2024 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | 1,301 |
| Apr 12, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Apr 11, 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 330 |
| Apr 10, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| Apr 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 08, 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 573 |
| Apr 05, 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 220 |
| Apr 04, 2024 | 11.50 | 11.65 | 11.15 | 11.15 | 11.15 | 1,095 |
| Apr 04, 2024 | 0.821312 Dividend | |||||
| Apr 03, 2024 | 11.90 | 12.30 | 11.90 | 12.00 | 11.18 | 584 |
| Apr 02, 2024 | 11.35 | 11.50 | 11.35 | 11.45 | 10.67 | 1,857 |
| Mar 28, 2024 | 10.40 | 11.10 | 10.40 | 11.10 | 10.34 | 3,180 |
| Mar 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.32 | - |
| Mar 26, 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 9.60 | 300 |
| Mar 25, 2024 | 9.90 | 10.20 | 9.90 | 10.20 | 9.50 | 20 |
| Mar 22, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.27 | - |
| Mar 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.32 | - |
| Mar 20, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.22 | - |
| Mar 19, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.18 | - |
| Mar 18, 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 9.60 | 120 |
| Mar 15, 2024 | 9.80 | 10.20 | 9.80 | 10.10 | 9.41 | 175 |
| Mar 14, 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.13 | 350 |
| Mar 13, 2024 | 9.60 | 9.85 | 9.60 | 9.85 | 9.18 | 860 |
| Mar 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 8.90 | - |
| Mar 11, 2024 | 9.60 | 9.70 | 9.50 | 9.60 | 8.94 | 753 |
| Mar 08, 2024 | 9.60 | 9.85 | 9.60 | 9.85 | 9.18 | 200 |
| Mar 07, 2024 | 9.60 | 9.85 | 9.60 | 9.75 | 9.08 | 1,050 |
| Mar 06, 2024 | 9.85 | 9.95 | 9.85 | 9.95 | 9.27 | 710 |
| Mar 05, 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 9.32 | 600 |
| Mar 04, 2024 | 10.30 | 10.60 | 9.95 | 10.00 | 9.32 | 940 |
| Mar 01, 2024 | 10.70 | 10.90 | 10.50 | 10.50 | 9.78 | 1,942 |
| Feb 29, 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 9.97 | 1,633 |
| Feb 28, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.15 | - |
| Feb 27, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 9.97 | - |
| Feb 26, 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 10.25 | 100 |
| Feb 23, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 10.25 | 300 |
| Feb 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.06 | - |
| Feb 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.78 | - |
| Feb 20, 2024 | 10.90 | 11.20 | 10.80 | 10.80 | 10.06 | 140 |
| Feb 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.25 | - |
| Feb 16, 2024 | 10.80 | 11.20 | 10.80 | 11.00 | 10.25 | 1,620 |
| Feb 15, 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.15 | 200 |
| Feb 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 9.97 | - |
| Feb 13, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.15 | 300 |
| Feb 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.25 | - |
| Feb 09, 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 10.34 | 50 |
| Feb 08, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.15 | - |
| Feb 07, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.06 | - |
| Feb 06, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 9.97 | - |
| Feb 05, 2024 | 10.70 | 11.10 | 10.70 | 10.90 | 10.15 | 420 |
| Feb 02, 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 10.34 | 900 |
| Feb 01, 2024 | 10.90 | 11.30 | 10.90 | 11.10 | 10.34 | 260 |
| Jan 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.34 | - |
| Jan 30, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.34 | - |
| Jan 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.53 | 150 |
| Jan 26, 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 10.43 | - |
| Jan 25, 2024 | 10.60 | 11.00 | 10.60 | 11.00 | 10.25 | - |
| Jan 24, 2024 | 10.50 | 10.90 | 10.50 | 10.70 | 9.97 | 500 |
| Jan 23, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 9.87 | 20 |
| Jan 22, 2024 | 10.60 | 11.10 | 10.60 | 10.70 | 9.97 | 855 |
| Jan 19, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 9.87 | - |
| Jan 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 9.87 | - |
| Jan 17, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 9.97 | 100 |
| Jan 16, 2024 | 10.90 | 11.30 | 10.90 | 10.90 | 10.15 | 1,250 |
| Jan 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.34 | - |
| Jan 12, 2024 | 11.20 | 11.20 | 11.00 | 11.10 | 10.34 | 530 |
| Jan 11, 2024 | 10.60 | 11.20 | 10.60 | 11.00 | 10.25 | 4,961 |
| Jan 10, 2024 | 10.80 | 11.20 | 10.80 | 10.90 | 10.15 | 600 |
| Jan 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.25 | - |
| Jan 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.62 | 30 |
| Jan 05, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.25 | - |
| Jan 04, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.34 | - |
| Jan 03, 2024 | 10.70 | 11.20 | 10.70 | 11.20 | 10.43 | 220 |
| Jan 02, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 10.43 | 906 |
| Dec 29, 2023 | 10.70 | 11.00 | 10.70 | 11.00 | 10.25 | 755 |
| Dec 28, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 9.97 | - |
| Dec 27, 2023 | 10.70 | 11.40 | 10.70 | 11.40 | 10.62 | 1,280 |
| Dec 22, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 9.87 | - |
| Dec 21, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 9.87 | - |
| Dec 20, 2023 | 10.70 | 10.90 | 10.70 | 10.90 | 10.15 | 100 |
| Dec 19, 2023 | 10.90 | 11.20 | 10.90 | 11.00 | 10.25 | 715 |
| Dec 19, 2023 | 0.1797 Dividend | |||||
| Dec 18, 2023 | 11.50 | 12.00 | 11.50 | 12.00 | 11.01 | 2,530 |
| Dec 15, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 10.64 | - |
| Dec 14, 2023 | 11.40 | 11.80 | 11.40 | 11.80 | 10.83 | 200 |
| Dec 13, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.