EC - ECOPETROL S.A.
9.78
0.040 0.409%
Share volume: 1,270,922
Last Updated: 03-13-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.74
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $9.77 | $9.77 | $9.94 | $9.94 | $9.71 | $9.71 | $9.78 | $9.78 | 1,270,922 | $1,270,922.00 |
| 03-12-2025 | $9.66 | $9.66 | $9.82 | $9.82 | $9.58 | $9.58 | $9.74 | $9.74 | 1,475,972 | $1,475,972.00 |
| 03-11-2025 | $9.68 | $9.68 | $9.76 | $9.76 | $9.42 | $9.42 | $9.62 | $9.62 | 1,902,385 | $1,902,385.00 |
| 03-10-2025 | $9.92 | $9.92 | $9.98 | $9.98 | $9.62 | $9.62 | $9.74 | $9.74 | 2,062,646 | $2,062,646.00 |
| 03-07-2025 | $9.64 | $9.64 | $10.04 | $10.04 | $9.64 | $9.64 | $9.92 | $9.92 | 2,439,961 | $2,439,961.00 |
| 03-06-2025 | $9.37 | $9.37 | $9.78 | $9.78 | $9.32 | $9.32 | $9.59 | $9.59 | 3,090,380 | $3,090,380.00 |
| 03-05-2025 | $9.29 | $9.29 | $9.46 | $9.46 | $9.10 | $9.10 | $9.37 | $9.37 | 4,121,257 | $4,121,257.00 |
| 03-04-2025 | $9.38 | $9.38 | $9.39 | $9.39 | $9.01 | $9.01 | $9.11 | $9.11 | 4,026,875 | $4,026,875.00 |
| 03-03-2025 | $9.94 | $9.94 | $10.06 | $10.06 | $9.41 | $9.41 | $9.47 | $9.47 | 3,422,948 | $3,422,948.00 |
| 02-28-2025 | $9.74 | $9.74 | $9.93 | $9.93 | $9.63 | $9.63 | $9.88 | $9.88 | 3,430,440 | $3,429,028.00 |