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
2017-11-22 11.70 11.915 11.68 11.91 62,684
2017-11-21 11.65 11.665 11.53 11.565 31,870
2017-11-20 11.59 11.59 11.275 11.50 97,472
2017-11-17 11.72 11.74 11.61 11.65 34,041
2017-11-16 11.645 11.69 11.585 11.635 41,387
2017-11-15 11.47 11.64 11.47 11.615 50,166
2017-11-14 11.80 11.82 11.70 11.70 68,398
2017-11-13 11.90 11.90 11.665 11.85 90,671
2017-11-10 12.07 12.09 11.97 12.06 74,733
2017-11-09 11.56 12.11 11.54 12.055 81,520
2017-11-08 12.18 12.18 11.605 11.605 47,957
2017-11-07 11.92 12.00 11.715 11.955 74,404
2017-11-06 11.29 11.87 11.27 11.86 88,343
2017-11-03 11.23 11.25 10.97 11.21 98,551
2017-11-02 11.45 11.45 11.225 11.255 125,369
2017-11-01 11.24 11.41 11.20 11.335 178,514
2017-10-31 11.11 11.12 11.03 11.095 69,750
2017-10-30 11.11 11.11 10.88 11.00 137,698
2017-10-27 10.55 10.81 10.54 10.81 137,841
2017-10-26 9.96 10.40 9.96 10.40 176,791
2017-10-25 9.95 10.02 9.90 9.955 68,770
2017-10-24 9.88 9.91 9.82 9.905 41,674
2017-10-23 9.91 9.92 9.82 9.845 71,056
2017-10-20 9.94 9.97 9.91 9.935 71,587
2017-10-19 9.99 10.025 9.98 10.015 53,509
2017-10-18 10.02 10.07 9.90 10.06 56,637
2017-10-17 9.775 9.945 9.775 9.945 70,562
2017-10-16 9.75 9.88 9.75 9.835 35,283
2017-10-13 9.66 9.73 9.66 9.725 21,889
2017-10-12 9.53 9.605 9.50 9.57 44,050

» 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.