EC

Ecopetrol Historical Data

Company Name Stock Ticker Symbol Market Type
Ecopetrol SA EC NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.02 0.19% 10.80 17:17:15
Open Price Low Price High Price Close Price Prev Close
10.91 10.70 10.92 10.80 10.78
more quote information »

EC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

EC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 10.78 0.08 0.75% 10.85 11.00 10.735 1,118,912
Aug 08 2022 10.70 0.39 3.78% 10.38 10.8299 10.38 1,535,702
Aug 05 2022 10.31 0.15 1.48% 10.16 10.32 10.10 1,184,868
Aug 04 2022 10.16 -0.42 -3.97% 10.71 10.78 10.09 1,941,459
Aug 03 2022 10.58 -0.02 -0.19% 10.60 10.64 10.33 1,627,754
Aug 02 2022 10.60 0.08 0.76% 10.59 10.77 10.51 1,892,680
Aug 01 2022 10.52 -0.22 -2.05% 10.625 10.72 10.39 1,219,003
Jul 29 2022 10.74 0.35 3.37% 10.58 10.96 10.58 1,695,540
Jul 28 2022 10.39 0.21 2.06% 10.17 10.43 10.015 1,693,486
Jul 27 2022 10.18 0.26 2.62% 9.97 10.19 9.71 1,977,076
Jul 26 2022 9.92 0.18 1.85% 10.01 10.15 9.82 1,670,941
Jul 25 2022 9.74 0.41 4.39% 9.42 9.77 9.36 2,003,236
Jul 22 2022 9.33 -0.37 -3.81% 9.65 9.72 9.31 1,314,325
Jul 21 2022 9.70 -0.48 -4.72% 9.93 9.96 9.53 1,376,911
Jul 20 2022 10.18 -0.02 -0.2% 10.16 10.25 9.94 1,033,015
Jul 19 2022 10.20 0.40 4.08% 9.85 10.23 9.85 1,836,556
Jul 18 2022 9.80 0.22 2.3% 9.80 9.99 9.71 1,882,556
Jul 15 2022 9.58 0.06 0.63% 9.67 9.79 9.49 1,886,044
Jul 14 2022 9.52 -0.53 -5.27% 9.73 9.85 9.34 1,891,159
Jul 13 2022 10.05 0.09 0.9% 9.81 10.165 9.80 891,613
Jul 12 2022 9.96 -0.10 -0.99% 9.88 10.12 9.75 1,666,339
Jul 11 2022 10.06 -0.32 -3.08% 10.15 10.18 9.91 1,274,950
See More Historical Prices ยป
Your Recent History
NYSE
EC
Ecopetrol
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 22:33:13