$16.79 +0.26 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - NYSE

Apr. 24, 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
4/24/201516.5016.8416.4516.79514,559
4/23/201516.2316.5716.2316.53516,254
4/22/201516.1316.3015.9216.14443,369
4/21/201516.3316.5115.9716.06544,633
4/20/201516.5116.7616.2316.27500,600
4/17/201516.5816.7516.4516.51583,965
4/16/201516.5916.9616.4716.76790,465
4/15/201516.2016.7816.1016.581,461,428
4/14/201516.1016.1915.9016.07885,946
4/13/201516.2016.2015.8615.92572,237
4/10/201516.2816.4016.0316.07610,267
4/9/201516.3516.5116.0516.241,357,890
4/8/201516.6216.8016.0816.151,012,644
4/7/201516.3516.5616.0216.511,290,945
4/6/201515.6016.5115.6016.341,225,447
4/2/201515.5515.6515.2415.52634,833
4/1/201515.2315.6415.2115.551,483,733
3/31/201515.2615.3915.1515.22691,852
3/30/201515.4915.5815.1315.42469,649
3/27/201515.5515.7815.3115.401,445,621
3/26/201515.7215.9315.3315.581,657,800
3/25/201515.5915.7115.3615.49807,173
3/24/201515.5415.8015.3415.401,307,000
3/23/201515.3015.8115.1715.551,535,916
3/20/201514.8315.1514.5415.121,486,476
3/19/201514.5914.8714.2014.421,622,497
3/18/201514.1614.9514.0714.88833,013
3/17/201513.9714.5613.4814.421,441,691
3/16/201513.9814.2113.4014.111,432,476
3/13/201514.2814.2813.7114.11917,435
3/12/201514.2414.3614.0514.321,056,843
3/11/201513.7514.1213.7514.05618,197
3/10/201513.7613.9413.2913.901,944,752
3/9/201514.5514.7613.8613.891,020,821
3/6/201514.9415.2014.4014.50823,803
3/5/201515.1815.4014.9715.10826,872
3/4/201514.7815.2614.5215.251,306,874
3/3/201515.2215.4314.5414.782,111,620
3/2/201516.7316.7315.7415.741,063,861
2/27/201516.8016.9816.6916.72766,714
2/26/201517.0817.1916.6916.71504,113
2/25/201517.2817.3316.8617.28595,521
2/24/201517.2517.4817.1517.31382,516
2/23/201516.9117.2916.6117.10708,456
2/20/201517.5117.6817.1317.19527,660
2/19/201517.7717.7917.0417.60704,550
2/18/201518.0418.4517.8518.13640,517
2/17/201518.4718.4717.7718.291,045,389
2/13/201518.1218.7618.1018.50688,693
2/12/201517.2018.0617.2017.921,832,211
2/11/201517.2517.3916.3917.011,001,326
2/10/201518.7118.7117.5317.66822,756
2/9/201518.6118.9318.5218.72652,233
2/6/201519.1619.2118.4718.64689,104
2/5/201518.8218.9918.4918.861,397,430
2/4/201519.0819.1418.2218.331,251,856
2/3/201517.7119.9117.5019.802,526,600
2/2/201516.7517.4116.5017.401,544,365
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center