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
2018-08-17 20.41 20.515 20.305 20.50 59,503
2018-08-16 19.85 20.36 19.85 20.27 67,232
2018-08-15 20.52 20.52 19.57 19.62 113,996
2018-08-14 20.64 20.75 20.47 20.60 52,376
2018-08-13 20.82 20.83 20.36 20.415 84,795
2018-08-10 20.46 20.98 20.42 20.93 65,699
2018-08-09 21.09 21.09 20.46 20.67 121,786
2018-08-08 21.53 21.67 21.05 21.05 78,174
2018-08-07 21.91 22.01 21.86 21.86 82,202
2018-08-06 21.41 21.64 21.33 21.58 88,009
2018-08-03 21.64 21.90 21.19 21.275 71,746
2018-08-02 21.66 21.71 21.29 21.67 90,227
2018-08-01 21.26 21.52 21.04 21.515 43,202
2018-07-31 21.36 21.41 21.06 21.38 40,648
2018-07-30 21.03 21.55 21.03 21.41 70,590
2018-07-27 20.86 21.04 20.63 20.63 28,092
2018-07-26 20.71 20.86 20.69 20.84 53,461
2018-07-25 20.55 20.88 20.55 20.88 53,907
2018-07-24 20.57 20.75 20.51 20.52 31,077
2018-07-23 20.86 20.86 20.405 20.405 30,926
2018-07-20 20.74 21.04 20.67 20.845 47,946
2018-07-19 20.61 20.75 20.44 20.535 38,855
2018-07-18 20.34 20.76 20.28 20.75 115,692
2018-07-17 20.50 20.76 20.25 20.64 54,394
2018-07-16 20.47 20.47 20.07 20.45 90,849
2018-07-13 20.53 20.84 20.50 20.725 31,981
2018-07-12 20.49 20.61 20.39 20.53 26,507
2018-07-11 20.64 21.01 20.34 20.425 107,413
2018-07-10 21.05 21.18 20.96 21.05 28,345
2018-07-09 20.66 20.895 20.53 20.895 41,848

» 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.