EC Quote, Trading Chart, Ecopetrol S.A. American Depositary Shares

home / stock / ec / ec quote

Stock Information
Company Name: Ecopetrol S.A. American Depositary Shares
Stock Symbol: EC
Market: NYSE
Website: ecopetrol.com.co
Menu
EC EC Quote EC Short EC News EC Articles EC Message Board
Get EC Alerts

News, Short Squeeze, Breakout and More Instantly...
EC Quote
Last:$10.7
Change Percent:-0.19%
Open:$10.7
Previous Close:$10.7
High:$10.76
Low:$10.615
Volume:1,354,185
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EC Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$10.7
Close:$10.7
High:$10.76
Low:$10.615
Volume:1,354,185
Date:2024-07-25
Open:$10.59
Close:$10.68
High:$10.7
Low:$10.51
Volume:1,541,767
Date:2024-07-24
Open:$10.68
Close:$10.6
High:$10.77
Low:$10.58
Volume:1,474,875
Date:2024-07-23
Open:$10.78
Close:$10.64
High:$10.79
Low:$10.57
Volume:2,123,999
Date:2024-07-22
Open:$10.81
Close:$10.81
High:$10.91
Low:$10.6801
Volume:2,150,527
Date:2024-07-19
Open:$10.88
Close:$10.81
High:$10.945
Low:$10.79
Volume:1,178,456
Date:2024-07-18
Open:$10.96
Close:$10.87
High:$11.01
Low:$10.85
Volume:1,753,131
Date:2024-07-17
Open:$11.01
Close:$10.96
High:$11.0901
Low:$10.905
Volume:1,648,007
Date:2024-07-16
Open:$11.17
Close:$11.01
High:$11.17
Low:$11
Volume:2,434,088
Date:2024-07-15
Open:$11.19
Close:$11.17
High:$11.2886
Low:$11.095
Volume:1,276,037
Date:2024-07-12
Open:$11.27
Close:$11.19
High:$11.27
Low:$11.11
Volume:1,427,299
Date:2024-07-11
Open:$11.14
Close:$11.2
High:$11.265
Low:$11.09
Volume:1,688,785
Date:2024-07-10
Open:$11.2
Close:$11.14
High:$11.28
Low:$11.06
Volume:1,572,144
Date:2024-07-09
Open:$11.22
Close:$11.13
High:$11.24
Low:$11.11
Volume:1,197,959
Date:2024-07-08
Open:$11.22
Close:$11.23
High:$11.26
Low:$11.165
Volume:1,046,922
Date:2024-07-05
Open:$11.26
Close:$11.23
High:$11.32
Low:$11.145
Volume:1,820,280
Date:2024-07-04
Open:$11.18
Close:$11.27
High:$11.3001
Low:$11.16
Volume:1,390,498
Date:2024-07-03
Open:$11.18
Close:$11.27
High:$11.3001
Low:$11.16
Volume:1,390,498
Date:2024-07-02
Open:$11.12
Close:$11.14
High:$11.23
Low:$11.05
Volume:2,041,831
Date:2024-07-01
Open:$11.26
Close:$11.1
High:$11.32
Low:$11.075
Volume:2,274,654