ECOPETROL S A SPONSORED ADS Historical Stock Price

Below is the stock price history for Ecopetrol S A Sponsored Ads EC. Data is recorded each day for the historical open, high, low, close and volume. The Ecopetrol S A Sponsored Ads stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ecopetrol S A Sponsored Ads Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 17.33 17.64 17.31 17.37 96,883
2018-02-16 17.15 17.84 17.15 17.52 51,804
2018-02-15 17.50 17.80 17.36 17.545 83,519
2018-02-14 16.14 17.35 16.14 17.315 162,024
2018-02-13 16.57 16.57 16.25 16.515 78,743
2018-02-12 17.23 17.25 16.83 16.84 175,381
2018-02-09 16.15 16.84 15.98 16.83 283,415
2018-02-08 17.09 17.15 16.27 16.27 185,544
2018-02-07 17.86 17.86 16.94 17.02 152,541
2018-02-06 16.89 17.97 16.63 17.79 145,581
2018-02-05 17.50 18.13 17.25 17.335 253,185
2018-02-02 19.66 19.66 18.63 18.69 114,663
2018-02-01 18.97 19.79 18.94 19.76 124,672
2018-01-31 19.21 19.21 18.81 18.94 128,320
2018-01-30 19.34 19.50 18.88 19.01 135,351
2018-01-29 19.26 19.54 19.26 19.52 80,462
2018-01-26 19.54 19.82 19.49 19.67 63,385
2018-01-25 20.54 20.54 19.39 19.625 185,734
2018-01-24 19.34 20.24 19.34 20.045 226,545
2018-01-23 18.27 18.95 18.20 18.95 178,861
2018-01-22 17.49 18.24 17.49 18.21 123,146
2018-01-19 17.40 17.40 17.14 17.32 80,551
2018-01-18 17.22 17.55 17.22 17.44 48,998
2018-01-17 16.99 17.49 16.99 17.355 73,387
2018-01-16 16.51 16.99 16.51 16.88 108,462
2018-01-12 17.18 17.18 16.50 16.84 164,586
2018-01-11 17.12 17.70 17.12 17.18 167,230
2018-01-10 17.60 18.02 17.56 17.575 111,864
2018-01-09 16.88 17.505 16.88 17.505 91,929
2018-01-08 17.00 17.00 16.40 16.87 99,856

» More Ecopetrol S A Sponsored Ads Stock Price History

To see other companies like Ecopetrol S A Sponsored Ads (EC), view our stock market today for news, and other data.