Mercados españoles cerrados

Ecopetrol S.A. (EC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,19-0,03 (-0,33%)
Al cierre: 04:00PM EDT
9,21 +0,02 (+0,22%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 20249,339,379,149,199,192.641.400
05 sept 20249,359,379,229,229,221.645.000
04 sept 20249,469,539,229,259,252.180.700
03 sept 20249,789,789,469,469,462.455.500
30 ago 20249,959,989,709,849,842.466.500
29 ago 202410,0510,129,949,979,971.918.200
28 ago 202410,1810,2010,0610,0910,091.225.800
27 ago 202410,3810,3810,2310,2410,24955.000
26 ago 202410,3210,4610,2610,4110,411.844.000
23 ago 202410,1710,2610,1110,2210,221.686.600
22 ago 202410,1910,2110,0410,0410,041.413.300
21 ago 202410,2810,3010,1310,1510,151.401.800
20 ago 202410,3810,4010,1310,1710,171.847.500
19 ago 202410,3710,4110,3010,4110,411.539.600
16 ago 202410,3510,4010,2510,3710,371.132.200
15 ago 202410,2210,3910,2110,3410,341.288.800
14 ago 202410,2610,5510,1410,1610,162.584.800
13 ago 202410,6310,6310,4210,5110,511.821.500
12 ago 202410,5410,6710,5310,6410,641.948.600
09 ago 202410,4010,5010,3110,4710,471.248.200
08 ago 202410,1910,3510,1210,3410,341.371.400
07 ago 202410,2510,2910,0410,1110,111.548.400
06 ago 20249,7710,139,7610,0510,052.534.700
05 ago 20249,459,769,359,729,723.742.800
02 ago 202410,3010,349,959,999,993.777.900
01 ago 202410,7010,7810,3410,4210,421.768.700
31 jul 202410,5910,7810,5810,7210,721.582.200
30 jul 202410,5110,5410,3610,4610,461.818.000
29 jul 202410,7010,7210,4310,5510,552.471.100
26 jul 202410,7010,7610,6210,7010,701.357.300
25 jul 202410,5910,7010,5110,6810,681.541.600
24 jul 202410,6810,7710,5810,6010,601.474.900
23 jul 202410,7810,7910,5710,6410,642.124.000
22 jul 202410,8110,9110,6810,8110,812.150.500
19 jul 202410,8810,9510,7910,8110,811.178.500
18 jul 202410,9611,0110,8510,8710,871.753.100
17 jul 202411,0111,0910,9110,9610,961.648.000
16 jul 202411,1711,1711,0011,0111,012.433.900
15 jul 202411,1911,2911,1011,1711,171.276.000
12 jul 202411,2711,2711,1111,1911,191.427.300
11 jul 202411,1411,2711,0911,2011,201.688.800
10 jul 202411,2011,2811,0611,1411,141.572.100
09 jul 202411,2211,2411,1111,1311,131.197.200
08 jul 202411,2211,2611,1711,2311,231.046.900
05 jul 202411,2611,3211,1511,2311,231.820.300
03 jul 202411,1811,3011,1611,2711,271.390.500
02 jul 202411,1211,2311,0511,1411,142.041.800
01 jul 202411,2611,3211,0811,1011,102.274.700
28 jun 202411,2511,3011,1211,1911,191.948.100
27 jun 202411,1811,2011,0111,1611,162.408.400
26 jun 202411,2111,2411,0311,1711,172.962.100
25 jun 202411,6011,6011,0811,1711,176.788.000
25 jun 20240.8 Dividendo
24 jun 202412,1612,6712,0912,6711,876.602.200
21 jun 202412,1812,1812,0012,0011,242.861.400
20 jun 202412,2112,2812,0612,1111,353.134.600
18 jun 202411,9412,1411,9212,0511,292.309.200
17 jun 202411,9812,1811,7611,8211,073.117.800
14 jun 202411,6511,7111,5711,6410,911.673.800
13 jun 202411,8811,9411,6011,7310,992.815.100
12 jun 202412,1312,1311,7811,8211,072.562.900
11 jun 202412,1212,1211,9311,9311,181.917.100
10 jun 202412,3012,3012,0712,1211,351.669.600
07 jun 202411,9812,1411,9511,9911,231.340.200
06 jun 202411,9912,0911,9212,0311,271.268.900
05 jun 202412,0912,1511,9812,0011,241.764.800
04 jun 202412,1012,1011,8512,0811,322.223.800
03 jun 202412,3912,3912,0512,1811,412.049.900
31 may 202412,3512,4112,2712,3011,522.352.200
30 may 202412,1712,4512,1712,2811,501.915.000
29 may 202412,3512,4012,2512,3011,522.059.100
28 may 202412,1012,4412,0812,4311,652.905.800
24 may 202411,9512,0511,9011,9211,171.563.800
23 may 202411,9712,0311,8111,8711,121.873.500
22 may 202412,1912,2011,8111,8811,132.265.600
21 may 202412,2212,4812,2112,2911,511.429.000
20 may 202412,2812,3412,1612,3011,521.730.400
17 may 202412,0312,2012,0212,1311,361.543.800
16 may 202412,0212,0911,9412,0311,271.154.800
15 may 202412,0712,0811,7212,0211,262.205.000
14 may 202411,6212,1011,6112,0911,332.381.000
13 may 202411,7511,7611,6111,6610,921.232.400
10 may 202411,9111,9111,6311,6410,911.378.400
09 may 202411,7511,9311,6811,7511,011.656.300
08 may 202411,5011,7511,3811,7411,001.590.700
07 may 202411,6111,7811,5811,6610,921.361.700
06 may 202411,6111,7611,5911,6110,881.113.500
03 may 202411,5811,6211,4911,5410,811.441.800
02 may 202411,6511,7111,5011,5410,811.692.100
01 may 202411,6711,7911,4211,4910,762.000.900
30 abr 202411,9911,9911,6111,6110,881.644.600
29 abr 202411,9012,0711,8712,0611,301.479.100
26 abr 202411,6511,8611,6511,8511,101.333.900
25 abr 202411,7011,7211,5811,6410,911.126.900
24 abr 202411,6611,7211,5911,6910,95984.000
23 abr 202411,5511,7811,5311,7310,991.004.300
22 abr 202411,4511,6111,3411,5710,841.177.600
19 abr 202411,3711,6011,3011,5110,781.394.600
18 abr 202411,5611,6411,2911,3410,621.316.900
17 abr 202411,4711,7111,4011,4510,731.175.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...