Mercados españoles cerrados

Ecopetrol S.A. (EC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,73+0,09 (+0,82%)
A partir del 11:39AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202411,6511,8411,6711,7311,73459.932
25 abr 202411,7011,7211,5811,6411,641.126.900
24 abr 202411,6611,7211,5911,6911,69984.000
23 abr 202411,5511,7811,5311,7311,731.004.300
22 abr 202411,4511,6111,3411,5711,571.177.600
19 abr 202411,3711,6011,3011,5111,511.394.600
18 abr 202411,5611,6411,2911,3411,341.316.900
17 abr 202411,4711,7111,4011,4511,451.175.100
16 abr 202411,4611,5811,3711,5011,501.375.800
15 abr 202411,8011,8111,4911,5311,532.179.300
12 abr 202412,0812,2011,7011,7011,702.761.000
11 abr 202412,0012,1611,8512,0712,072.989.200
10 abr 202412,1012,3011,8111,8411,843.927.400
09 abr 202412,1012,3012,0312,1012,101.579.600
08 abr 202412,2012,3312,0012,0412,041.688.500
05 abr 202411,9812,2711,9012,1512,152.157.500
04 abr 202412,0812,3011,8012,1312,134.190.000
04 abr 20240.8 Dividendo
03 abr 202412,8012,9012,6512,8912,094.105.800
02 abr 202412,2212,7012,2212,7011,914.147.100
01 abr 202412,0212,1311,8012,1111,363.716.300
28 mar 202411,4511,8811,4411,8411,114.012.600
27 mar 202411,0011,3710,9711,3310,631.827.200
26 mar 202411,0511,1510,8710,9810,301.856.100
25 mar 202410,9211,1210,9211,0310,351.692.100
22 mar 202410,9910,9910,6710,8110,142.070.400
21 mar 202411,0211,0510,8810,9010,221.020.500
20 mar 202410,7911,0410,7511,0210,341.606.300
19 mar 202410,7710,9710,7610,8610,191.467.600
18 mar 202411,0711,1210,7610,8010,132.137.200
15 mar 202410,7711,0810,7611,0310,353.808.800
14 mar 202410,7010,7910,5710,7710,101.760.300
13 mar 202410,6710,8210,6410,659,991.298.600
12 mar 202410,5210,6410,4210,599,931.241.700
11 mar 202410,4710,5610,2910,539,881.942.400
08 mar 202410,5710,6410,4510,529,872.491.000
07 mar 202410,6410,7910,5810,639,971.461.300
06 mar 202410,7510,8410,6010,619,951.506.900
05 mar 202410,6810,8110,5410,609,942.411.300
04 mar 202411,1611,1610,7010,7710,105.418.000
01 mar 202411,6011,6711,1711,3610,655.534.100
29 feb 202411,8111,8611,7011,7010,971.523.000
28 feb 202411,9812,1411,7211,7511,021.821.900
27 feb 202411,9512,0711,9111,9811,241.294.300
26 feb 202411,8011,8911,7311,8811,141.152.700
23 feb 202411,8511,8511,7111,8011,071.159.000
22 feb 202411,8612,0011,7911,9411,202.150.200
21 feb 202411,6911,9111,6511,9111,171.655.400
20 feb 202411,8511,9311,5711,6210,902.216.600
16 feb 202411,8211,8911,7311,8611,121.571.000
15 feb 202411,6411,8911,5811,8311,101.677.300
14 feb 202411,7311,8111,6211,6610,94912.800
13 feb 202411,8411,8811,5811,6510,931.418.300
12 feb 202411,9112,0011,8711,9011,161.342.600
09 feb 202411,9111,9611,7811,8711,131.136.200
08 feb 202411,9912,0911,8411,9111,171.438.800
07 feb 202411,9011,9911,8211,9811,241.078.300
06 feb 202411,7911,9211,7311,9011,161.592.700
05 feb 202411,7611,8211,5511,7210,991.513.300
02 feb 202412,0112,0111,7611,7911,061.713.600
01 feb 202412,1712,4311,9412,1011,352.457.900
31 ene 202412,2512,2512,0212,0311,281.385.400
30 ene 202412,1612,2612,0612,2511,491.246.600
29 ene 202412,2612,2712,0812,2311,471.453.600
26 ene 202411,9812,3011,9712,2911,531.629.500
25 ene 202411,8012,0011,7811,9911,251.817.400
24 ene 202411,7511,8211,6811,7311,001.411.800
23 ene 202411,5411,6711,4911,6610,941.450.700
22 ene 202411,6411,6611,5311,6010,881.372.800
19 ene 202411,6911,7911,5311,6710,951.664.100
18 ene 202411,7011,7711,6511,7210,991.241.000
17 ene 202411,6711,7311,5411,6810,962.053.500
16 ene 202412,1512,1511,7511,7711,041.946.100
12 ene 202412,2312,2812,0712,1411,391.097.800
11 ene 202412,0212,1111,8812,0311,281.451.300
10 ene 202412,0812,0811,8511,9011,162.227.000
09 ene 202412,3012,3212,0412,0711,322.279.900
08 ene 202412,4112,4112,1312,2511,491.873.000
05 ene 202412,3012,6212,2912,5511,772.476.400
04 ene 202412,3512,4812,2212,2211,462.551.700
03 ene 202412,0012,3912,0012,3211,562.588.800
02 ene 202412,0512,1711,9411,9611,222.493.900
29 dic 202311,9912,0111,8911,9211,181.248.100
28 dic 202312,0812,0911,9311,9711,232.098.600
27 dic 202312,2012,2812,1112,1211,371.188.200
26 dic 202312,0612,2812,0612,2211,462.678.700
22 dic 202312,0512,1111,8911,9411,201.580.200
21 dic 202311,7411,9511,7311,9411,202.530.200
20 dic 202312,0012,0511,7211,7411,012.691.300
19 dic 202312,1412,1511,9011,9911,254.131.700
19 dic 20230.828 Dividendo
18 dic 202313,0013,1412,8912,9111,335.885.900
15 dic 202313,0013,0512,8012,8011,242.648.100
14 dic 202312,8013,1112,7712,9511,373.757.800
13 dic 202312,4012,6912,3012,6711,121.767.000
12 dic 202312,5812,6312,2912,3510,842.394.300
11 dic 202312,7112,8512,5812,6611,112.373.300
08 dic 202312,4512,7312,4412,7211,172.384.800
07 dic 202312,4112,5212,3112,3710,862.362.900
06 dic 202312,5012,6112,2812,2810,782.771.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...