$8.74 +0.13 (%) Ecopetrol Shs Sponsored American Deposit Receipt Repr 20 Shs - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/20168.518.818.518.74539,260
12/8/20168.778.778.528.611,283,826
12/7/20168.828.848.678.72988,549
12/6/20168.528.808.528.711,218,617
12/5/20168.688.818.608.601,248,590
12/2/20168.608.758.588.58917,340
12/1/20168.778.968.578.591,501,359
11/30/20168.258.638.248.562,432,819
11/29/20167.988.057.847.85756,929
11/28/20168.188.288.138.16823,461
11/25/20168.168.268.128.14292,308
11/23/20168.238.308.178.24705,868
11/22/20168.438.448.218.32892,233
11/21/20168.268.408.268.39954,625
11/18/20168.218.248.018.06781,340
11/17/20168.358.398.118.151,113,448
11/16/20168.268.338.128.141,103,776
11/15/20168.128.388.118.331,465,373
11/14/20167.888.037.887.99738,222
11/11/20168.048.087.657.901,576,018
11/10/20168.718.718.168.171,072,236
11/9/20168.558.808.558.75497,499
11/8/20168.678.888.648.80488,757
11/7/20168.608.758.528.73539,513
11/4/20168.408.548.368.48937,204
11/3/20168.578.678.468.46713,926
11/2/20168.608.688.528.532,880,745
11/1/20168.788.888.638.711,132,090
10/31/20168.778.828.668.69684,496
10/28/20169.059.108.818.84808,838
10/27/20169.089.108.969.05751,869
10/26/20168.979.098.859.011,326,491
10/25/20169.129.229.089.10579,045
10/24/20169.159.289.059.151,006,503
10/21/20169.109.219.089.18571,394
10/20/20169.289.339.179.18701,601
10/19/20169.339.529.309.371,169,213
10/18/20168.969.248.969.241,075,793
10/17/20169.029.058.768.83768,096
10/14/20169.139.198.989.04719,497
10/13/20168.959.118.899.08859,580
10/12/20169.069.108.919.03580,490
10/11/20169.269.279.059.10626,055
10/10/20169.149.359.149.30511,017
10/7/20169.139.218.998.99622,198
10/6/20168.979.168.969.11936,747
10/5/20168.748.978.638.961,389,617
10/4/20168.758.758.538.61963,387
10/3/20168.438.708.118.691,644,115
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center