$9.40 +0.13 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EC historical data

Date Open High Low Close Volume
5/4/20169.379.879.359.401,840,160
5/3/20169.419.519.149.27880,817
5/2/20169.9110.019.569.641,122,951
4/29/201610.2010.259.839.941,875,330
4/28/201610.0010.299.9610.041,073,779
4/27/20169.9510.129.8610.041,728,806
4/26/20169.669.889.649.84736,565
4/25/20169.799.809.509.551,618,078
4/22/20169.7410.109.659.801,086,258
4/21/20169.859.949.709.751,685,916
4/20/20169.539.969.399.801,266,348
4/19/20169.269.669.269.561,380,464
4/18/20168.689.298.579.131,074,970
4/15/20169.069.098.869.011,009,963
4/14/20169.369.399.199.241,116,902
4/13/20169.189.519.149.331,792,209
4/12/20168.579.178.519.132,517,783
4/11/20168.348.558.348.501,688,780
4/8/20168.188.368.168.241,497,776
4/7/20168.148.177.867.891,301,015
4/6/20168.248.298.128.213,511,436
4/5/20168.218.298.098.141,246,183
4/4/20168.518.618.298.321,248,295
4/1/20168.388.568.248.531,183,888
3/31/20168.558.758.528.611,098,824
3/30/20168.558.748.468.591,453,400
3/29/20168.368.368.048.291,286,255
3/28/20168.218.608.218.521,080,009
3/24/20168.218.378.018.181,582,019
3/23/20168.628.678.428.422,292,584
3/22/20168.808.908.678.721,979,744
3/21/20168.739.018.718.901,107,703
3/18/20168.999.148.648.752,321,576
3/17/20168.658.978.658.901,543,772
3/16/20168.198.538.148.501,480,457
3/15/20168.218.327.988.151,710,757
3/14/20168.368.558.308.421,103,673
3/11/20168.408.718.388.581,221,257
3/10/20168.368.428.178.312,738,794
3/9/20168.498.648.378.39959,134
3/8/20169.009.068.238.312,199,125
3/7/20168.659.268.409.223,295,129
3/4/20168.378.828.328.723,226,213
3/3/20167.838.337.778.281,795,004
3/2/20167.257.887.217.842,063,280
3/1/20167.017.326.987.282,538,143
2/29/20166.997.146.856.981,895,682
2/26/20167.277.326.966.962,222,461
2/25/20166.837.156.837.001,677,226
2/24/20166.696.916.656.841,354,559
2/23/20166.977.046.856.911,444,037
2/22/20167.017.197.007.081,033,756
2/19/20166.826.966.686.791,696,607
2/18/20166.987.186.956.982,202,622
2/17/20166.156.916.156.892,359,469
2/16/20166.396.475.985.982,514,069
2/12/20166.106.276.046.261,706,887
2/11/20165.836.025.785.971,263,137
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center