Italia markets open in 4 hours 22 minutes

Ecopetrol S.A. (EC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,64-0,05 (-0,43%)
Alla chiusura: 04:00PM EDT
11,75 +0,11 (+0,95%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202411,7011,7211,5811,6411,641.126.900
24 apr 202411,6611,7211,5911,6911,69984.000
23 apr 202411,5511,7811,5311,7311,731.004.300
22 apr 202411,4511,6111,3411,5711,571.177.600
19 apr 202411,3711,6011,3011,5111,511.394.600
18 apr 202411,5611,6411,2911,3411,341.316.900
17 apr 202411,4711,7111,4011,4511,451.175.100
16 apr 202411,4611,5811,3711,5011,501.375.800
15 apr 202411,8011,8111,4911,5311,532.179.300
12 apr 202412,0812,2011,7011,7011,702.761.000
11 apr 202412,0012,1611,8512,0712,072.989.200
10 apr 202412,1012,3011,8111,8411,843.927.400
09 apr 202412,1012,3012,0312,1012,101.579.600
08 apr 202412,2012,3312,0012,0412,041.688.500
05 apr 202411,9812,2711,9012,1512,152.157.500
04 apr 202412,0812,3011,8012,1312,134.190.000
04 apr 20240.8 Dividendo
03 apr 202412,8012,9012,6512,8912,094.105.800
02 apr 202412,2212,7012,2212,7011,914.147.100
01 apr 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 gen 202412,2512,2512,0212,0311,281.385.400
30 gen 202412,1612,2612,0612,2511,491.246.600
29 gen 202412,2612,2712,0812,2311,471.453.600
26 gen 202411,9812,3011,9712,2911,531.629.500
25 gen 202411,8012,0011,7811,9911,251.817.400
24 gen 202411,7511,8211,6811,7311,001.411.800
23 gen 202411,5411,6711,4911,6610,941.450.700
22 gen 202411,6411,6611,5311,6010,881.372.800
19 gen 202411,6911,7911,5311,6710,951.664.100
18 gen 202411,7011,7711,6511,7210,991.241.000
17 gen 202411,6711,7311,5411,6810,962.053.500
16 gen 202412,1512,1511,7511,7711,041.946.100
12 gen 202412,2312,2812,0712,1411,391.097.800
11 gen 202412,0212,1111,8812,0311,281.451.300
10 gen 202412,0812,0811,8511,9011,162.227.000
09 gen 202412,3012,3212,0412,0711,322.279.900
08 gen 202412,4112,4112,1312,2511,491.873.000
05 gen 202412,3012,6212,2912,5511,772.476.400
04 gen 202412,3512,4812,2212,2211,462.551.700
03 gen 202412,0012,3912,0012,3211,562.588.800
02 gen 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
05 dic 202312,6812,7012,5512,5711,031.327.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...