Mercados españoles cerrados en 43 mins

Ecopetrol S.A. (EC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,07-0,36 (-3,40%)
A partir del 10:46AM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202210,1610,169,9210,0710,07345.441
25 nov 202210,3010,5010,2310,4310,431.306.200
23 nov 202210,1010,3510,0510,2510,251.144.300
22 nov 20229,8010,259,7210,2510,251.632.400
21 nov 20229,839,849,309,659,652.906.300
18 nov 202210,0010,009,819,899,891.254.500
17 nov 20229,7310,119,6310,0810,082.082.500
16 nov 202210,2510,319,919,939,932.147.500
15 nov 202210,5910,5910,1810,3610,362.617.600
14 nov 202210,0010,6310,0010,3810,382.315.600
11 nov 20229,7310,059,439,959,955.995.800
10 nov 202210,0510,389,7610,3410,342.224.000
09 nov 202210,4910,639,789,839,831.472.700
08 nov 202210,1310,289,9710,2110,211.483.600
07 nov 202210,0710,229,9710,2110,211.093.700
04 nov 20229,9710,149,789,979,971.853.500
03 nov 20229,899,909,619,729,721.037.000
02 nov 202210,1410,279,879,939,931.376.200
01 nov 202210,2110,3810,1210,1910,191.788.300
31 oct 20229,7010,079,659,869,861.419.600
28 oct 20229,7410,029,739,879,872.547.100
27 oct 20229,579,789,559,629,621.207.300
26 oct 20229,239,609,209,379,371.899.000
25 oct 20229,269,429,179,229,221.611.900
24 oct 20229,529,559,239,329,322.261.300
21 oct 20229,389,639,329,579,573.345.900
20 oct 20229,729,839,389,399,391.680.400
19 oct 20229,439,769,409,599,591.808.000
18 oct 20229,489,509,209,409,401.487.200
17 oct 20229,299,579,159,409,40861.900
14 oct 20229,709,709,159,169,16999.800
13 oct 20229,269,829,209,719,711.640.000
12 oct 20229,429,519,289,369,361.380.300
11 oct 20229,619,779,399,509,501.368.500
10 oct 202210,2210,269,719,779,771.166.400
07 oct 202210,3010,4510,1210,2010,201.062.700
06 oct 202210,1110,3110,0110,2810,281.082.500
05 oct 202210,2010,269,8910,1910,191.566.000
04 oct 20229,8410,269,7910,2410,241.641.100
03 oct 20229,389,649,349,639,631.696.100
30 sept 20229,159,188,918,938,931.239.300
29 sept 20229,059,208,769,189,18939.000
28 sept 20228,919,188,839,169,161.415.000
27 sept 20228,819,208,758,858,851.421.400
26 sept 20229,109,268,598,648,641.711.800
23 sept 20229,799,799,129,199,192.243.700
22 sept 202210,0410,279,9710,0710,071.074.400
21 sept 202210,0410,219,839,879,871.026.200
20 sept 202210,3010,3210,0310,0510,05949.700
19 sept 20229,9910,409,9210,4010,40998.900
16 sept 202210,3010,339,9910,2510,251.774.900
15 sept 202210,8010,8310,3710,4210,421.267.200
14 sept 202210,8911,1910,8611,0211,02944.300
13 sept 202210,7710,9710,7310,8110,811.258.100
12 sept 202210,9611,2610,9411,0311,03906.800
09 sept 202210,4410,8310,3110,7710,771.031.100
08 sept 202210,3410,5110,1310,2410,24932.100
07 sept 202210,2510,4110,0410,3810,381.031.200
06 sept 202210,5510,6110,3610,3910,391.286.000
02 sept 202210,0910,359,9910,3510,351.125.400
01 sept 202210,2510,259,789,869,861.385.100
31 ago 202210,5210,6810,2710,3110,311.631.800
30 ago 202211,1011,1510,6310,7310,731.217.000
29 ago 202210,9611,3710,9211,3111,311.056.000
26 ago 202211,1211,2810,8710,9710,97836.900
25 ago 202211,1911,2410,9011,2011,20892.200
24 ago 202211,1511,3611,0211,2111,21883.000
23 ago 202210,6011,1410,5311,1311,131.902.900
22 ago 202210,2910,5210,1710,5110,511.003.700
19 ago 202210,4710,5710,3610,4010,40999.000
18 ago 202210,5910,6010,4010,5910,591.365.800
17 ago 202210,5510,6610,3710,4410,441.105.100
16 ago 202210,8510,9510,6110,6110,611.501.800
15 ago 202210,7910,8210,4610,7810,78990.900
12 ago 202210,8911,2410,8811,2211,22869.500
11 ago 202211,0011,1410,9310,9910,99999.600
10 ago 202210,9110,9210,7010,8010,801.136.800
09 ago 202210,8511,0010,7410,7810,781.118.900
08 ago 202210,3810,8310,3810,7010,701.535.200
05 ago 202210,1610,3210,1010,3110,311.185.300
04 ago 202210,7110,7810,0910,1610,161.942.100
03 ago 202210,6010,6410,3310,5810,581.635.900
02 ago 202210,5910,7710,5110,6010,601.892.700
01 ago 202210,6310,7210,3910,5210,521.219.000
29 jul 202210,5810,9610,5810,7410,741.695.500
28 jul 202210,3410,4310,0210,3910,391.693.500
27 jul 20229,9710,199,7110,1810,181.977.100
26 jul 20229,9710,159,829,929,921.670.900
25 jul 20229,429,779,369,749,742.003.300
22 jul 20229,659,729,319,339,331.314.800
21 jul 20229,939,969,539,709,701.376.900
20 jul 202210,1610,259,9410,1810,181.032.800
19 jul 20229,8510,239,8510,2010,201.836.500
18 jul 20229,809,999,719,809,801.882.500
15 jul 20229,679,799,499,589,581.886.000
14 jul 20229,739,759,349,529,521.891.600
13 jul 20229,8110,169,8010,0510,05891.600
12 jul 20229,8410,129,759,969,961.666.800
11 jul 202210,1510,189,9110,0610,061.275.000
08 jul 202210,3710,5010,1310,3810,381.009.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...