$8.76 +0.11 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/20168.748.848.688.761,231,940
9/29/20168.538.798.528.651,523,045
9/28/20168.098.517.958.501,289,316
9/27/20168.138.167.888.06852,207
9/26/20168.268.378.208.21653,484
9/23/20168.558.578.208.23566,975
9/22/20168.648.858.608.61510,181
9/21/20168.348.548.308.521,412,454
9/20/20168.308.348.128.221,270,340
9/19/20168.438.478.328.32555,769
9/16/20168.448.448.298.321,213,005
9/15/20168.648.718.478.591,191,412
9/14/20168.678.788.518.611,148,861
9/13/20168.868.948.608.691,207,754
9/12/20169.179.289.049.041,304,067
9/9/20169.759.789.309.30799,986
9/8/20169.569.849.529.801,488,354
9/7/20169.279.579.209.491,057,472
9/6/20168.949.298.949.27488,182
9/2/20168.758.968.748.93451,801
9/1/20168.808.848.578.62783,040
8/31/20168.919.008.828.86950,566
8/30/20169.069.128.958.98490,510
8/29/20168.979.118.899.01453,910
8/26/20169.229.359.009.03890,061
8/25/20168.999.198.949.15879,788
8/24/20168.999.118.929.00470,314
8/23/20168.969.138.879.07715,874
8/22/20169.129.128.808.93440,932
8/19/20169.229.329.169.26679,195
8/18/20169.129.299.129.25959,878
8/17/20168.709.128.659.061,312,228
8/16/20168.408.788.388.721,264,758
8/15/20168.388.528.368.47513,512
8/12/20168.528.558.338.34537,626
8/11/20168.328.518.298.481,205,347
8/10/20168.358.428.238.24610,035
8/9/20168.448.498.278.30555,635
8/8/20168.208.438.208.38771,079
8/5/20168.078.157.998.13674,861
8/4/20167.988.157.918.05625,791
8/3/20167.848.017.667.991,399,371
8/2/20168.198.307.757.831,434,907
8/1/20168.438.458.078.09984,120
7/29/20168.348.598.328.551,189,677
7/28/20168.618.648.358.40789,243
7/27/20168.798.888.568.63682,059
7/26/20168.838.928.698.78736,601
7/25/20169.159.158.858.85964,334
7/22/20169.289.329.169.26653,065
7/21/20169.239.459.079.271,693,273
7/20/20169.389.388.989.111,102,378
7/19/20169.659.659.459.47566,549
7/18/20169.499.679.459.67425,413
7/15/20169.719.719.489.57904,451
7/14/20169.609.679.529.67871,734
7/13/20169.529.619.409.481,326,834
7/12/20169.379.609.379.54890,315
7/11/20169.319.399.239.30748,106
7/8/20169.239.329.129.24808,327
7/7/20169.429.519.009.051,391,435
7/6/20169.119.228.999.18882,548
7/5/20169.399.499.179.191,020,503
7/1/20169.599.739.539.631,056,371
6/30/20169.589.589.449.56833,861
6/29/20169.469.669.339.60660,582
6/28/20169.249.359.179.32679,851
6/27/20169.229.318.928.981,170,210
6/24/20169.379.469.259.371,448,883
6/23/20169.7910.019.749.80667,665
6/22/20169.639.739.609.621,128,860
6/21/20169.519.609.479.581,189,035
6/20/20169.709.729.519.56921,406
6/17/20169.479.539.399.511,651,220
6/16/20169.229.379.109.301,133,819
6/15/20169.199.489.179.34805,683
6/14/20169.319.439.209.26759,863
6/13/20169.389.489.259.35917,490
6/10/20169.809.809.499.511,129,155
6/9/20169.7810.019.7210.001,660,062
6/8/20169.8110.059.789.921,559,332
6/7/20169.579.699.379.671,435,236
6/6/20169.269.499.259.48741,300
6/3/20169.049.198.989.15808,848
6/2/20168.648.998.508.981,232,715
6/1/20168.638.778.438.761,168,490
5/31/20169.129.158.758.761,355,425
5/27/20169.129.189.029.11682,170
5/26/20169.379.409.159.191,061,993
5/25/20169.159.359.099.281,705,913
5/24/20169.159.168.969.051,179,875
5/23/20169.079.178.989.06621,513
5/20/20169.309.439.179.191,020,430
5/19/20169.289.298.989.241,918,931
5/18/20169.709.739.279.341,184,287
5/17/20169.519.759.479.71967,790
5/16/20169.599.709.489.541,254,447
5/13/20169.519.559.369.39995,857
5/12/20169.719.859.449.601,282,448
5/11/20169.409.709.249.531,168,229
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center