$6.03 +0.02 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - NYSE

Feb. 10, 2016 | 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
2/10/20165.976.185.896.03950,657
2/9/20166.146.235.976.011,977,481
2/8/20166.176.346.096.281,000,341
2/5/20166.216.386.176.31858,682
2/4/20166.286.546.286.371,041,814
2/3/20165.956.205.716.191,719,783
2/2/20165.915.995.815.83974,572
2/1/20166.316.315.946.091,383,286
1/29/20166.246.446.096.443,010,697
1/28/20166.376.456.076.181,387,600
1/27/20165.675.965.635.861,407,758
1/26/20165.635.845.595.811,500,560
1/25/20166.076.105.585.581,213,231
1/22/20165.976.245.976.171,239,801
1/21/20165.365.765.365.71936,333
1/20/20165.385.505.165.401,654,385
1/19/20165.765.975.465.551,414,825
1/15/20165.765.955.735.89997,697
1/14/20165.896.175.896.002,022,029
1/13/20165.906.225.805.841,745,446
1/12/20165.956.095.755.811,223,590
1/11/20166.186.245.845.88680,425
1/8/20166.266.366.126.17608,962
1/7/20166.366.496.236.23730,921
1/6/20166.646.646.466.52685,061
1/5/20166.896.946.636.82696,723
1/4/20167.017.156.836.92625,879
12/31/20156.787.046.767.01396,357
12/30/20157.067.106.836.83473,444
12/29/20157.337.377.067.12431,066
12/28/20157.387.397.067.22624,628
12/24/20157.467.527.347.40315,022
12/23/20157.257.567.197.46760,854
12/22/20156.897.156.897.02475,525
12/21/20156.877.106.826.88701,184
12/18/20156.867.066.806.841,432,852
12/17/20156.956.966.746.851,194,420
12/16/20157.007.176.836.96792,173
12/15/20156.757.136.727.001,569,859
12/14/20156.666.666.446.501,557,729
12/11/20156.886.916.636.661,479,319
12/10/20157.057.246.976.99601,748
12/9/20156.907.296.907.111,074,165
12/8/20156.927.126.796.831,618,247
12/7/20157.267.366.927.04901,194
12/4/20157.887.907.467.491,112,307
12/3/20158.058.117.927.99769,028
12/2/20158.158.247.897.971,672,581
12/1/20158.468.508.208.28863,498
11/30/20158.448.558.308.391,741,691
11/27/20158.598.698.408.44382,827
11/25/20158.738.778.528.70964,742
11/24/20158.808.988.758.791,901,515
11/23/20158.438.688.338.67889,702
11/20/20158.568.698.488.50827,487
11/19/20158.698.918.508.56647,115
11/18/20158.638.888.438.731,083,809
11/17/20159.159.298.558.591,184,289
11/16/20158.689.198.649.17608,095
11/13/20158.808.838.528.72838,085
11/12/20159.049.098.768.871,287,336
11/11/20159.489.529.129.21988,498
11/10/20159.509.589.419.49606,669
11/9/20159.699.809.519.56639,758
11/6/20159.729.819.579.73591,978
11/5/20159.849.989.719.851,378,327
11/4/201510.1110.179.839.92991,418
11/3/20159.7710.119.7110.09791,814
11/2/20159.299.759.289.70547,862
10/30/20159.349.569.199.32869,269
10/29/20159.229.539.199.25459,633
10/28/20159.149.489.059.30887,079
10/27/20159.139.208.919.07982,613
10/26/20159.419.479.239.29687,223
10/23/20159.429.599.299.41573,006
10/22/20159.299.539.289.50666,850
10/21/20159.469.469.059.22701,714
10/20/20159.429.669.399.54807,797
10/19/201510.0410.049.319.451,150,112
10/16/201510.2510.3310.0010.12690,443
10/15/201510.1210.249.9810.24926,973
10/14/201510.2210.3110.0510.20829,791
10/13/201510.1210.4310.0210.23887,232
10/12/201510.5710.5810.0310.25581,967
10/9/201510.7210.7610.5010.541,082,268
10/8/201510.2410.6410.1910.631,179,035
10/7/201510.0610.439.9910.291,777,776
10/6/20159.439.949.439.921,031,622
10/5/20159.109.409.049.401,383,015
10/2/20158.498.978.498.95900,198
10/1/20158.829.118.578.571,207,148
9/30/20158.568.658.478.60842,927
9/29/20158.318.498.248.47678,240
9/28/20158.718.718.278.28708,909
9/25/20158.969.038.778.82730,053
9/24/20158.698.888.508.81679,066
9/23/20159.239.288.728.74903,934
9/22/20159.289.369.049.14855,475
9/21/20159.569.649.399.46854,631
9/18/20159.419.529.249.391,186,717
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center