Mercados españoles cerrados

Ecopetrol SA (ECHA.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,28+0,28 (+3,50%)
Al cierre: 03:47PM CEST
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 20248,108,288,108,288,28-
12 sept 20247,988,127,988,008,00-
11 sept 20247,828,007,828,008,00-
10 sept 20248,008,387,967,967,962492
09 sept 20248,148,248,148,168,16-
06 sept 20248,128,328,108,308,30-
05 sept 20248,168,588,168,288,2830
04 sept 20248,568,608,488,488,483280
03 sept 20248,748,808,548,548,54200
02 sept 20248,728,828,708,708,70-
30 ago 20248,948,968,948,968,96-
29 ago 20249,109,108,968,968,96100
28 ago 20249,109,109,109,109,10-
27 ago 20249,509,509,129,169,16200
26 ago 20249,109,209,109,209,20-
23 ago 20249,109,109,109,109,10-
22 ago 20249,109,109,109,109,10-
21 ago 20249,109,329,109,169,16300
20 ago 20249,289,309,189,189,18-
19 ago 20249,209,349,189,289,28-
16 ago 20249,249,309,249,249,24-
15 ago 20249,109,289,109,289,28-
14 ago 20249,349,349,189,289,28-
13 ago 20249,549,569,449,509,50-
12 ago 20249,409,569,409,569,56-
09 ago 20249,309,729,309,729,72200
08 ago 20249,049,209,049,209,20-
07 ago 20249,469,469,249,249,24-
06 ago 20248,789,328,789,029,02200
05 ago 20248,869,168,568,628,6210
02 ago 20249,509,729,269,269,26-
01 ago 20249,7210,109,729,869,8669
31 jul 20249,589,769,589,709,70-
30 jul 20249,569,709,569,609,60-
29 jul 20249,769,829,769,769,76-
26 jul 20249,709,769,709,769,76-
25 jul 20249,709,769,609,609,60-
24 jul 20249,709,769,709,769,76-
23 jul 20249,8010,059,729,769,7620
22 jul 20249,749,829,749,829,82-
19 jul 20249,909,909,849,909,90-
18 jul 20249,9410,009,9210,0010,00-
17 jul 202410,0010,2010,0010,0010,00843
16 jul 202410,4510,4510,1010,1010,1025
15 jul 202410,1010,3010,1010,1510,15-
12 jul 202410,1510,2510,1010,2010,20-
11 jul 202410,3010,3010,2010,2010,20100
10 jul 202410,3010,3010,3010,3010,30-
09 jul 202410,3010,5510,3010,3010,30500
08 jul 202410,3010,3010,3010,3010,30-
05 jul 202410,3010,4510,3010,3010,30180
04 jul 202410,3010,3510,3010,3510,35-
03 jul 202410,3510,4510,3010,3010,30660
02 jul 202410,3010,5010,3010,4510,451199
01 jul 202410,6510,6510,4010,4510,4550
28 jun 202410,3010,5510,3010,4010,40300
27 jun 202410,3510,3510,2510,3010,30-
26 jun 202410,3010,5010,3010,5010,50100
25 jun 202410,7511,2010,5010,5010,50550
25 jun 20240.74964 Dividendo
24 jun 202411,1011,5011,1011,5010,75250
21 jun 202411,1511,2511,1511,2010,47-
20 jun 202411,2511,3011,1511,3010,56-
19 jun 202411,0511,2011,0511,2010,47-
18 jun 202411,0011,1010,9511,1010,3850
17 jun 202410,8011,0010,8010,9010,19181
14 jun 202410,8010,9010,7510,7510,05-
13 jun 202410,8011,0010,8010,9010,19-
12 jun 202411,0011,2510,9510,9510,24500
11 jun 202411,1011,2011,1011,2010,47-
10 jun 202410,9511,2010,9511,2010,47-
07 jun 202410,9011,0510,9011,0510,33-
06 jun 202410,9011,0510,9010,9510,24-
05 jun 202411,0011,1010,9510,9510,24-
04 jun 202411,1011,1511,0011,0010,28250
03 jun 202411,2011,4511,1511,1510,42850
31 may 202411,1511,1511,1511,1510,42-
30 may 202411,0511,2011,0511,2010,47-
29 may 202411,2011,2011,2011,2010,47-
28 may 202411,3511,3511,0011,1510,42-
27 may 202410,8510,8510,8510,8510,14-
24 may 202410,8511,1010,8510,8510,14240
23 may 202410,8511,0010,8511,0010,28-
22 may 202411,1511,2511,1011,1010,38-
21 may 202411,2011,4511,1511,4510,70200
20 may 202411,0511,3511,0511,2010,47500
17 may 202411,0011,0511,0011,0510,33-
16 may 202410,8511,2510,8511,0010,281000
15 may 202411,0011,2510,7010,7010,00600
14 may 202410,6510,7010,6010,7010,00-
13 may 202410,6510,7510,6510,7510,05-
10 may 202410,8011,1010,8010,8010,10450
09 may 202410,7511,0010,7510,9510,24320
08 may 202410,8010,9510,5010,7510,05330
07 may 202410,6010,7510,6010,7510,05-
06 may 202410,6510,8010,6510,7510,05-
03 may 202410,6510,7010,6010,609,91-
02 may 202410,7010,9010,6510,9010,1921.537
30 abr 202411,1011,5010,9010,9010,19250
29 abr 202411,6011,6011,0511,1010,3833.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...