Ecopetrol ADR

EC
🏛️ germany →
7.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.12 9.12 9.12 9.12 0.0M
2022-12-29 9.12 9.32 9.12 9.32 0.0M
2022-12-28 9.37 9.47 9.37 9.47 0.0M
2022-12-27 9.52 9.86 9.32 9.32 0.0M
2022-12-23 8.78 9.08 8.78 9.08 0.0M
2022-12-22 8.83 8.88 8.83 8.88 0.0M
2022-12-21 8.68 8.83 8.68 8.83 0.0M
2022-12-20 8.38 8.38 8.38 8.38 0.0M
2022-12-19 8.24 8.53 8.24 8.34 0.0M
2022-12-16 8.29 8.29 8.24 8.24 0.0M
2022-12-15 8.38 8.53 8.38 8.48 0.0M
2022-12-14 8.63 8.73 8.63 8.73 0.0M
2022-12-13 8.43 8.73 8.43 8.73 0.0M
2022-12-12 8.43 8.43 8.38 8.38 0.0M
2022-12-09 8.58 8.68 8.58 8.68 0.0M
2022-12-08 8.63 8.98 8.63 8.98 0.0M
2022-12-07 8.63 8.83 8.63 8.83 0.0M
2022-12-06 8.53 8.78 8.53 8.78 0.0M
2022-12-05 8.88 9.12 8.88 8.88 0.0M
2022-12-02 8.93 8.93 8.93 8.93 0.0M
2022-12-01 9.22 9.22 8.98 8.98 0.0M
2022-11-30 9.77 9.77 9.77 9.77 0.0M
2022-11-29 9.37 9.82 9.37 9.82 0.0M
2022-11-28 9.57 9.62 9.47 9.47 0.0M
2022-11-25 9.62 9.86 9.62 9.86 0.0M
2022-11-24 9.62 9.62 9.62 9.62 0.0M
2022-11-23 9.67 9.86 9.67 9.86 0.0M
2022-11-22 9.17 9.72 9.17 9.72 0.0M
2022-11-21 9.37 9.37 9.17 9.17 0.0M
2022-11-18 9.47 9.47 9.47 9.47 0.0M
2022-11-17 9.37 10.46 9.27 9.47 0.0M
2022-11-16 9.72 9.72 9.72 9.72 0.0M
2022-11-15 9.82 9.82 9.77 9.82 0.0M
2022-11-14 9.37 10.06 9.37 10.06 0.0M
2022-11-11 9.96 9.96 9.12 9.12 0.0M
2022-11-10 9.57 9.72 9.57 9.72 0.0M
2022-11-09 9.86 10.26 9.86 10.26 0.0M
2022-11-08 9.96 9.96 9.86 9.86 0.0M
2022-11-07 9.77 9.96 9.77 9.96 0.0M
2022-11-04 9.72 9.82 9.12 9.82 0.0M
2022-11-03 9.96 9.96 9.96 9.96 0.0M
2022-11-02 10.06 10.16 9.96 10.16 0.0M
2022-11-01 9.72 10.16 9.72 10.16 0.0M
2022-10-31 9.67 9.67 9.67 9.67 0.0M
2022-10-28 9.37 9.57 9.37 9.57 0.0M
2022-10-27 9.08 9.08 9.08 9.08 0.0M
2022-10-26 8.98 9.27 8.93 9.27 0.0M
2022-10-25 9.22 9.27 9.22 9.27 0.0M
2022-10-24 9.47 9.47 9.47 9.47 0.0M
2022-10-21 9.32 9.32 9.32 9.32 0.0M
2022-10-20 9.52 9.86 9.52 9.86 0.0M
2022-10-19 9.32 9.67 9.32 9.67 0.0M
2022-10-18 9.37 9.37 9.27 9.27 0.0M
2022-10-17 9.22 9.47 9.22 9.47 0.0M
2022-10-14 9.72 9.72 9.62 9.62 0.0M
2022-10-13 9.42 9.57 9.42 9.57 0.0M
2022-10-12 9.57 9.57 9.57 9.57 0.0M
2022-10-11 9.82 9.82 9.72 9.72 0.0M
2022-10-10 10.16 10.26 10.16 10.26 0.0M
2022-10-07 10.26 10.46 10.26 10.46 0.0M
2022-10-06 10.06 10.46 10.06 10.46 0.0M
2022-10-05 9.96 10.16 9.96 9.96 0.0M
2022-10-04 9.82 10.06 9.82 10.06 0.0M
2022-10-03 8.88 9.52 8.88 9.52 0.0M
2022-09-30 9.12 9.17 9.12 9.17 0.0M
2022-09-29 9.17 9.17 9.17 9.17 0.0M
2022-09-28 8.98 9.32 8.98 9.32 0.0M
2022-09-27 8.78 9.17 8.78 9.17 0.0M
2022-09-26 9.22 9.22 9.22 9.22 0.0M
2022-09-23 9.96 9.96 9.57 9.57 0.0M
2022-09-22 9.96 10.06 9.96 10.06 0.0M
2022-09-21 9.86 9.96 9.86 9.96 0.0M
2022-09-20 10.16 10.16 9.96 9.96 0.0M
2022-09-19 9.96 9.96 9.96 9.96 0.0M
2022-09-16 10.16 10.16 10.06 10.06 0.0M
2022-09-15 10.85 10.85 10.56 10.56 0.0M
2022-09-14 10.56 11.05 10.56 11.05 0.0M
2022-09-13 10.65 10.75 10.65 10.75 0.0M
2022-09-12 10.65 10.95 10.65 10.95 0.0M
2022-09-09 9.96 10.56 9.96 10.56 0.0M
2022-09-08 10.16 10.26 10.16 10.16 0.0M
2022-09-07 10.26 10.36 10.26 10.36 0.0M
2022-09-06 10.75 11.15 10.46 10.46 0.0M
2022-09-05 11.05 11.05 11.05 11.05 0.0M
2022-09-02 9.62 9.62 9.62 9.62 0.0M
2022-09-01 9.96 9.96 9.96 9.96 0.0M
2022-08-31 10.46 10.46 10.46 10.46 0.0M
2022-08-30 11.05 11.05 11.05 11.05 0.0M
2022-08-29 10.75 10.75 10.75 10.75 0.0M
2022-08-26 10.95 10.95 10.75 10.75 0.0M
2022-08-25 11.05 11.05 10.85 10.85 0.0M
2022-08-24 10.65 11.05 10.65 11.05 0.0M
2022-08-23 10.36 10.65 10.36 10.65 0.0M
2022-08-22 10.06 10.06 10.06 10.06 0.0M
2022-08-19 10.26 10.26 10.26 10.26 0.0M
2022-08-18 10.06 10.26 10.06 10.26 0.0M
2022-08-17 10.16 10.16 10.16 10.16 0.0M
2022-08-16 10.36 10.56 10.36 10.56 0.0M
2022-08-15 10.65 10.95 10.36 10.36 0.0M
2022-08-12 10.46 10.56 10.46 10.46 0.0M
2022-08-11 10.26 10.56 10.26 10.56 0.0M
2022-08-10 10.36 10.36 10.16 10.36 0.0M
2022-08-09 10.26 10.56 10.26 10.46 0.0M
2022-08-08 9.96 10.36 9.96 10.36 0.0M
2022-08-05 9.77 9.96 9.77 9.96 0.0M
2022-08-04 10.26 10.36 9.86 9.86 0.0M
2022-08-03 10.16 10.26 10.16 10.26 0.0M
2022-08-02 10.06 10.36 10.06 10.36 0.0M
2022-08-01 10.26 10.26 9.96 10.26 0.0M
2022-07-29 9.86 10.36 9.86 10.36 0.0M
2022-07-28 9.77 10.06 9.77 9.86 0.0M
2022-07-27 9.62 9.67 9.47 9.67 0.0M
2022-07-26 9.32 9.77 9.32 9.77 0.0M
2022-07-25 8.98 9.22 8.98 9.22 0.0M
2022-07-22 9.32 9.32 9.03 9.03 0.0M
2022-07-21 9.77 9.77 9.37 9.37 0.0M
2022-07-20 9.77 9.82 9.77 9.82 0.0M
2022-07-19 9.47 9.82 9.47 9.82 0.0M
2022-07-18 9.32 9.62 9.32 9.62 0.0M
2022-07-15 9.32 9.37 9.32 9.37 0.0M
2022-07-14 9.82 9.82 9.82 9.82 0.0M
2022-07-13 9.72 9.86 9.72 9.86 0.0M
2022-07-12 9.77 9.77 9.72 9.72 0.0M
2022-07-11 9.82 9.82 9.82 9.82 0.0M
2022-07-08 9.96 10.06 9.96 10.06 0.0M
2022-07-07 9.52 9.52 9.52 9.52 0.0M
2022-07-06 9.72 9.72 9.47 9.47 0.0M
2022-07-05 10.46 10.56 10.46 10.56 0.0M
2022-07-04 10.36 10.36 10.36 10.36 0.0M
2022-07-01 10.06 10.16 10.06 10.16 0.0M
2022-06-30 10.36 10.36 10.26 10.26 0.0M
2022-06-29 10.75 10.75 10.56 10.56 0.0M
2022-06-28 10.16 10.65 10.16 10.65 0.0M
2022-06-27 10.26 10.75 10.26 10.75 0.0M
2022-06-24 10.06 10.06 10.06 10.06 0.0M
2022-06-23 10.65 11.05 10.65 11.05 0.0M
2022-06-22 11.34 11.34 11.34 11.34 0.0M
2022-06-21 12.82 12.82 12.82 12.82 0.0M
2022-06-20 12.82 12.82 12.82 12.82 0.0M
2022-06-17 13.51 13.51 13.12 13.12 0.0M
2022-06-16 13.91 13.91 13.91 13.91 0.0M
2022-06-15 14.01 14.11 14.01 14.11 0.0M
2022-06-14 14.30 14.60 14.30 14.40 0.0M
2022-06-13 14.80 14.80 14.40 14.40 0.0M
2022-06-10 15.19 15.19 15.19 15.19 0.0M
2022-06-09 15.59 15.59 15.49 15.49 0.0M
2022-06-08 15.98 15.98 15.98 15.98 0.0M
2022-06-07 15.78 15.78 15.68 15.68 0.0M
2022-06-06 15.98 16.28 15.98 15.98 0.0M
2022-06-03 15.68 15.78 15.68 15.78 0.0M
2022-06-02 15.88 15.88 15.78 15.78 0.0M
2022-06-01 15.49 15.98 15.49 15.88 0.0M
2022-05-31 14.01 14.01 14.01 14.01 0.0M
2022-05-30 14.20 14.20 14.01 14.01 0.0M
2022-05-27 13.81 13.81 13.81 13.81 0.0M
2022-05-26 13.71 13.71 13.71 13.71 0.0M
2022-05-25 13.51 13.81 13.51 13.81 0.0M
2022-05-24 13.41 13.41 13.41 13.41 0.0M
2022-05-23 13.31 13.31 13.31 13.31 0.0M
2022-05-20 12.91 13.51 12.91 13.41 0.0M
2022-05-19 13.31 13.31 13.31 13.31 0.0M
2022-05-18 14.40 14.40 14.40 14.40 0.0M
2022-05-17 14.50 14.50 14.50 14.50 0.0M
2022-05-16 14.30 14.30 14.30 14.30 0.0M
2022-05-13 14.20 14.50 14.20 14.50 0.0M
2022-05-12 14.20 14.20 14.20 14.20 0.0M
2022-05-11 14.20 14.40 14.20 14.40 0.0M
2022-05-10 14.20 14.20 14.20 14.20 0.0M
2022-05-09 15.20 15.20 14.50 14.50 0.0M
2022-05-06 15.30 15.30 15.30 15.30 0.0M
2022-05-05 15.89 15.89 15.89 15.89 0.0M
2022-05-04 15.50 15.50 15.50 15.50 0.0M
2022-05-03 15.20 15.40 15.20 15.40 0.0M
2022-05-02 15.30 15.30 15.20 15.20 0.0M
2022-04-29 15.59 15.79 15.59 15.79 0.0M
2022-04-28 15.79 15.79 15.50 15.50 0.0M
2022-04-27 15.40 15.50 15.40 15.50 0.0M
2022-04-26 15.40 15.59 15.40 15.59 0.0M
2022-04-25 15.79 15.79 15.10 15.10 0.0M
2022-04-22 15.89 15.89 15.89 15.89 0.0M
2022-04-21 16.49 16.49 16.49 16.49 0.0M
2022-04-20 16.29 16.29 16.29 16.29 0.0M
2022-04-19 17.58 17.58 17.58 17.58 0.0M
2022-04-14 17.48 17.68 17.48 17.68 0.0M
2022-04-13 17.48 17.58 17.48 17.58 0.0M
2022-04-12 17.08 17.68 17.08 17.68 0.0M
2022-04-11 17.28 17.28 17.28 17.28 0.0M
2022-04-08 17.48 17.48 17.48 17.48 0.0M
2022-04-07 17.28 17.28 17.18 17.28 0.0M
2022-04-06 17.48 17.68 17.48 17.68 0.0M
2022-04-05 17.08 17.48 17.08 17.48 0.0M
2022-04-04 16.89 17.28 16.89 17.18 0.0M
2022-04-01 16.59 16.98 16.59 16.98 0.0M
2022-03-31 16.39 16.39 16.39 16.39 0.0M
2022-03-30 16.49 16.79 16.49 16.79 0.0M
2022-03-29 16.69 16.69 16.49 16.49 0.0M
2022-03-28 17.08 17.08 16.89 16.89 0.0M
2022-03-25 16.79 16.98 16.79 16.98 0.0M
2022-03-24 16.79 16.79 16.69 16.69 0.0M
2022-03-23 15.99 15.99 15.99 15.99 0.0M
2022-03-22 16.19 16.19 15.99 15.99 0.0M
2022-03-21 15.50 15.89 15.50 15.89 0.0M
2022-03-18 15.50 15.69 15.50 15.69 0.0M
2022-03-17 14.90 15.40 14.90 15.40 0.0M
2022-03-16 15.10 15.20 15.10 15.20 0.0M
2022-03-15 15.10 15.10 14.90 14.90 0.0M
2022-03-14 16.19 16.19 15.59 15.59 0.0M
2022-03-11 15.89 15.89 15.89 15.89 0.0M
2022-03-10 15.59 15.99 15.59 15.99 0.0M
2022-03-09 16.39 16.39 15.69 15.69 0.0M
2022-03-08 16.10 16.90 16.10 16.40 0.0M
2022-03-07 16.30 16.50 16.30 16.30 0.0M
2022-03-04 15.40 16.00 15.40 16.00 0.0M
2022-03-03 14.90 14.90 14.90 14.90 0.0M
2022-03-02 14.80 15.10 14.80 15.10 0.0M
2022-03-01 14.40 14.40 14.40 14.40 0.0M
2022-02-28 14.00 14.00 14.00 14.00 0.0M
2022-02-25 13.80 13.90 13.80 13.90 0.0M
2022-02-24 13.50 14.00 13.50 14.00 0.0M
2022-02-23 13.60 13.60 13.60 13.60 0.0M
2022-02-22 13.20 13.80 13.20 13.80 0.0M
2022-02-21 13.50 13.50 13.50 13.50 0.0M
2022-02-18 13.50 13.50 13.50 13.50 0.0M
2022-02-17 13.40 13.40 13.40 13.40 0.0M
2022-02-16 12.90 13.50 12.90 13.50 0.0M
2022-02-15 13.10 13.10 12.90 12.90 0.0M
2022-02-14 13.20 13.20 13.20 13.20 0.0M
2022-02-11 12.70 13.10 12.70 13.10 0.0M
2022-02-10 12.80 13.10 12.80 13.10 0.0M
2022-02-09 12.80 13.00 12.80 13.00 0.0M
2022-02-08 12.90 13.00 12.90 13.00 0.0M
2022-02-07 12.80 12.90 12.80 12.90 0.0M
2022-02-04 12.70 12.80 12.70 12.80 0.0M
2022-02-03 13.00 13.00 12.50 12.50 0.0M
2022-02-02 13.00 13.00 13.00 13.00 0.0M
2022-02-01 13.00 13.20 13.00 13.20 0.0M
2022-01-31 13.00 13.20 13.00 13.20 0.0M
2022-01-28 13.10 13.10 13.00 13.00 0.0M
2022-01-27 13.00 13.40 13.00 13.40 0.0M
2022-01-26 12.90 12.90 12.90 12.90 0.0M
2022-01-25 12.30 12.90 12.30 12.90 0.0M
2022-01-24 12.70 12.70 12.40 12.40 0.0M
2022-01-21 12.70 12.80 12.70 12.80 0.0M
2022-01-20 13.10 13.10 13.00 13.00 0.0M
2022-01-19 12.90 13.30 12.90 13.30 0.0M
2022-01-18 12.30 13.10 12.30 13.10 0.0M
2022-01-17 12.30 12.30 12.30 12.30 0.0M
2022-01-14 12.20 12.20 12.20 12.20 0.0M
2022-01-13 12.10 12.20 12.10 12.10 0.0M
2022-01-12 12.10 12.40 12.10 12.40 0.0M
2022-01-11 11.40 11.80 11.40 11.80 0.0M
2022-01-10 11.70 11.80 11.70 11.80 0.0M
2022-01-07 11.40 11.40 11.40 11.40 0.0M
2022-01-06 11.50 11.50 11.50 11.50 0.0M
2022-01-05 11.80 11.80 11.80 11.80 0.0M
2022-01-04 11.80 11.80 11.80 11.80 0.0M
2022-01-03 11.30 11.50 11.30 11.50 0.0M