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
2018-05-25 20.87 20.87 20.28 20.52 200,105
2018-05-24 20.64 21.60 20.64 21.53 104,705
2018-05-23 21.50 21.74 21.17 21.185 47,437
2018-05-22 22.05 22.08 21.72 21.77 79,968
2018-05-21 21.89 22.10 21.46 21.79 66,411
2018-05-18 21.55 21.94 21.55 21.65 74,224
2018-05-17 22.56 22.63 21.86 21.86 113,525
2018-05-16 23.04 23.14 22.29 22.39 123,175
2018-05-15 22.69 23.11 22.50 22.955 106,658
2018-05-14 22.42 23.34 22.41 23.12 83,600
2018-05-11 22.21 22.40 21.97 21.99 52,636
2018-05-10 22.33 22.35 21.93 22.22 72,299
2018-05-09 21.89 22.29 21.86 22.135 97,057
2018-05-08 21.22 21.57 20.59 21.54 178,852
2018-05-07 22.30 22.30 21.43 21.43 100,836
2018-05-04 21.93 22.35 21.80 22.10 69,914
2018-05-03 21.76 21.99 21.58 21.71 29,581
2018-05-02 21.89 22.16 21.80 21.865 52,884
2018-05-01 22.06 22.06 21.32 21.70 60,200
2018-04-30 21.64 22.22 21.64 22.02 52,208
2018-04-27 21.64 21.89 21.55 21.87 66,495
2018-04-26 21.85 22.06 21.52 21.66 87,458
2018-04-25 21.62 21.94 20.96 21.74 142,003
2018-04-24 22.05 22.63 21.72 21.955 177,568
2018-04-23 21.65 21.885 21.43 21.885 98,665
2018-04-20 21.85 22.15 21.77 21.90 153,572
2018-04-19 21.87 22.25 21.73 22.24 169,140
2018-04-18 21.86 22.30 21.46 21.765 261,945
2018-04-17 20.43 21.28 20.43 21.085 151,049
2018-04-16 21.43 21.43 20.85 20.90 161,019

» 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.