$16.30 +0.04 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EC historical data

Date Open High Low Close Volume
1/30/201516.1616.6315.9616.302,211,643
1/29/201516.7916.9115.9316.261,015,959
1/28/201517.1617.3716.6416.711,096,206
1/27/201516.9217.1916.8217.14579,369
1/26/201516.7417.1616.6017.071,108,306
1/23/201516.5116.8816.4816.75861,461
1/22/201516.4716.6716.1616.49716,332
1/21/201515.9116.4115.7816.37629,251
1/20/201516.0816.1015.4915.861,060,552
1/16/201515.7716.0815.4316.08848,265
1/15/201515.9816.1215.3715.501,071,937
1/14/201515.3915.8415.1415.84823,187
1/13/201515.5615.9815.3915.661,336,432
1/12/201515.9416.0515.2015.431,632,269
1/9/201516.3916.3915.8416.30696,926
1/8/201515.4916.5515.4916.261,891,072
1/7/201515.0715.7315.0015.441,067,065
1/6/201515.0315.1514.6514.931,122,584
1/5/201516.1216.1515.0215.071,468,911
1/2/201516.9817.0516.3216.50923,728
12/31/201416.8717.3116.5817.12919,757
12/30/201417.2617.3216.7616.99683,280
12/29/201417.6117.7317.1617.30452,848
12/26/201417.7417.8517.3117.54402,801
12/24/201417.8318.0317.5317.74427,793
12/23/201417.5718.1017.5017.961,019,888
12/22/201417.0917.4916.6417.451,308,020
12/19/201416.8417.3016.4517.291,147,290
12/18/201417.3517.8816.3416.561,544,297
12/17/201415.2816.7115.1916.331,661,371
12/16/201414.5215.8214.1715.232,293,629
12/15/201415.6915.8014.6814.771,338,643
12/12/201415.7115.8215.4415.651,599,623
12/11/201415.5815.9015.4015.781,722,946
12/10/201417.3317.6015.5115.631,538,282
12/9/201417.3417.9417.1417.61832,431
12/8/201418.6618.7217.2917.41929,901
12/5/201419.2519.3718.5118.86875,380
12/4/201419.9119.9119.2919.55667,588
12/3/201419.5620.1819.4719.93888,412
12/2/201420.1020.3019.2519.321,383,719
12/1/201420.1820.5819.7820.111,415,330
11/28/201422.4022.5920.1420.291,000,031
11/26/201424.4724.4723.7823.83541,067
11/25/201425.0025.0824.3624.49845,644
11/24/201425.3025.3924.6824.81601,210
11/21/201425.4025.8525.1925.39920,455
11/20/201424.9125.3524.9125.15665,961
11/19/201424.9125.3024.8325.00897,371
11/18/201424.9925.1024.6224.95755,829
11/17/201424.7826.5924.6624.85572,476
11/14/201424.5124.8124.3324.811,071,680
11/13/201425.2525.5524.1424.631,519,980
11/12/201425.0825.6524.8425.24660,461
11/11/201425.3725.5124.6125.22706,168
11/10/201425.3926.1325.3625.42966,546
11/7/201425.5525.9225.5225.77594,218
11/6/201425.4926.0425.2925.49727,109
11/5/201425.4725.7724.6525.671,080,560
11/4/201425.9126.3225.2525.391,094,785
11/3/201426.8627.4825.9726.08572,196
10/31/201427.1527.3526.3826.801,036,192
10/30/201427.6327.8227.2027.43522,885
10/29/201427.9828.1227.4127.79933,512
10/28/201427.7428.0927.2727.73584,314
10/27/201428.0628.0627.2927.56507,435
10/24/201428.7128.7128.2528.37424,130
10/23/201428.8328.8928.4328.61447,447
10/22/201429.7329.9528.5528.58486,485
10/21/201429.4429.9329.2829.91645,250
10/20/201429.1529.5129.0229.24619,876
10/17/201429.6329.9729.0429.211,044,043
10/16/201428.2929.5628.1629.431,109,229
10/15/201428.7329.2128.1028.98791,475
10/14/201428.5329.3128.4628.921,094,700
10/13/201428.6629.5028.2528.76647,594
10/10/201429.2029.3028.2928.60627,326
10/9/201429.6329.7529.1629.49886,506
10/8/201430.3630.5628.6229.481,697,169
10/7/201430.6230.8130.1530.21686,088
10/6/201430.8431.1930.4830.67979,800
10/3/201431.0131.2430.5530.67383,268
10/2/201430.8831.1630.5730.94584,327
10/1/201431.2831.3130.7430.84367,893
9/30/201431.4931.8231.2531.27655,383
9/29/201431.9131.9631.3831.52432,324
9/26/201431.6332.0931.5131.97368,196
9/25/201432.1332.1331.5231.75366,605
9/24/201432.5132.5332.0232.27500,717
9/23/201433.2233.2332.1532.60482,052
9/22/201433.8633.9932.8333.02418,459
9/19/201433.8334.0833.4633.99481,356
9/18/201434.0334.1433.7833.93302,004
9/17/201434.1434.3633.7134.02273,567
9/16/201433.8434.2933.6834.08331,615
9/15/201433.7034.3233.5333.78318,083
9/12/201434.0034.0333.4933.68315,635
9/11/201434.1834.3833.2133.99706,484
9/10/201434.2134.3233.9734.22438,392
9/9/201434.4434.6033.9934.28403,847
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center