Italia markets open in 27 minutes

Ecopetrol S.A. (ECOPETROL.CL)

BVC - BVC Prezzo differito. Valuta in COP.
Aggiungi a watchlist
2.270,00-70,00 (-2,99%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in COPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20242.335,002.335,002.265,002.270,002.270,003.571.783
21 mag 20242.340,002.375,002.325,002.340,002.340,004.842.768
20 mag 20242.320,002.360,002.325,002.340,002.340,004.943.778
17 mag 20242.300,002.330,002.280,002.320,002.320,005.087.485
16 mag 20242.285,002.305,002.290,002.300,002.300,002.902.612
15 mag 20242.320,002.305,002.245,002.285,002.285,005.450.341
14 mag 20242.265,002.320,002.250,002.320,002.320,002.646.558
13 mag 2024------
10 mag 20242.280,002.300,002.280,002.265,002.265,001.623.748
09 mag 20242.280,002.325,002.275,002.280,002.280,006.212.654
08 mag 20242.270,002.290,002.230,002.280,002.280,004.268.678
07 mag 20242.250,002.280,002.250,002.270,002.270,001.794.703
06 mag 20242.260,002.280,002.250,002.250,002.250,001.538.075
03 mag 20242.240,002.210,002.120,002.120,002.120,0019.324.407
02 mag 20242.280,002.270,002.245,002.255,002.255,002.631.900
01 mag 2024------
30 apr 20242.310,002.310,002.280,002.280,002.280,002.532.463
29 apr 20242.300,002.325,002.300,002.310,002.310,001.441.847
26 apr 20242.305,002.320,002.295,002.300,002.300,003.367.269
25 apr 20242.300,002.315,002.295,002.305,002.305,003.233.638
24 apr 20242.275,002.300,002.270,002.300,002.300,003.212.078
23 apr 20242.260,002.295,002.260,002.275,002.275,003.659.440
22 apr 20242.240,002.270,002.240,002.260,002.260,002.334.478
19 apr 20242.225,002.280,002.230,002.240,002.240,004.595.170
18 apr 20242.230,002.265,002.225,002.225,002.225,006.072.825
17 apr 20242.240,002.265,002.230,002.230,002.230,001.793.681
16 apr 20242.240,002.270,002.235,002.240,002.240,002.888.028
15 apr 20242.240,002.290,002.240,002.240,002.240,002.029.360
12 apr 20242.260,002.350,002.240,002.240,002.240,0011.415.649
11 apr 20242.245,002.330,002.260,002.260,002.260,0035.746.674
10 apr 20242.280,002.345,002.240,002.245,002.245,0016.875.100
09 apr 20242.255,002.300,002.260,002.280,002.280,0012.903.501
08 apr 20242.290,002.300,002.255,002.300,002.300,007.340.985
05 apr 20242.320,002.300,002.260,002.290,002.290,004.071.398
04 apr 20242.290,002.320,002.225,002.320,002.320,0012.176.907
03 apr 20242.245,002.290,002.245,002.290,002.290,005.243.795
02 apr 20242.190,002.255,002.170,002.245,002.245,008.688.457
01 apr 20242.100,002.190,002.100,002.190,002.190,005.859.130
29 mar 20242.075,002.075,002.075,002.075,002.075,00-
28 mar 20242.075,002.075,002.075,002.075,002.075,00-
27 mar 20242.015,002.075,002.015,002.075,002.075,002.506.698
26 mar 20242.080,002.130,001.995,001.995,001.995,009.764.642
26 mar 202434 Dividendo
25 mar 20242.115,002.115,002.115,002.115,002.081,00-
22 mar 20242.130,002.130,002.085,002.115,002.081,002.823.812
21 mar 20242.135,002.140,002.120,002.125,002.090,842.224.496
20 mar 20242.105,002.140,002.105,002.125,002.090,841.157.509
19 mar 20242.120,002.140,002.110,002.120,002.085,921.504.884
18 mar 20242.110,002.160,002.100,002.100,002.066,244.839.131
15 mar 20242.120,002.210,002.105,002.210,002.174,4746.520.253
14 mar 20242.085,002.120,002.070,002.120,002.085,927.189.970
13 mar 20242.100,002.115,002.080,002.080,002.046,563.251.229
12 mar 20242.060,002.090,002.050,002.075,002.041,644.786.471
11 mar 20242.050,002.075,002.020,002.060,002.026,887.513.846
08 mar 20242.080,002.080,002.050,002.055,002.021,965.733.447
07 mar 20242.090,002.115,002.085,002.090,002.056,405.057.413
06 mar 20242.150,002.150,002.085,002.085,002.051,484.092.863
05 mar 20242.120,002.135,002.095,002.095,002.061,326.639.850
04 mar 20242.210,002.210,002.120,002.120,002.085,9219.324.407
01 mar 20242.280,002.290,002.200,002.240,002.203,999.331.162
29 feb 20242.315,002.320,002.290,002.290,002.253,193.385.269
28 feb 20242.360,002.380,002.300,002.300,002.263,034.521.562
27 feb 20242.340,002.370,002.340,002.360,002.322,062.181.966
26 feb 20242.340,002.350,002.325,002.345,002.307,304.085.477
23 feb 20242.310,002.340,002.305,002.330,002.292,541.395.482
22 feb 20242.290,002.350,002.290,002.340,002.302,382.135.737
21 feb 20242.305,002.330,002.295,002.330,002.292,545.196.637
20 feb 20242.300,002.320,002.275,002.280,002.243,352.612.608
19 feb 20242.290,002.305,002.270,002.270,002.233,51355.978
16 feb 20242.300,002.315,002.300,002.305,002.267,953.215.751
15 feb 20242.260,002.315,002.260,002.295,002.258,114.545.594
14 feb 20242.285,002.310,002.275,002.275,002.238,432.353.063
13 feb 20242.315,002.315,002.275,002.275,002.238,433.168.712
12 feb 20242.330,002.350,002.310,002.310,002.272,873.416.185
09 feb 20242.335,002.335,002.305,002.315,002.277,783.991.935
08 feb 20242.375,002.380,002.340,002.340,002.302,387.357.052
07 feb 20242.355,002.365,002.340,002.365,002.326,981.985.107
06 feb 20242.350,002.360,002.315,002.355,002.317,141.728.880
05 feb 20242.325,002.335,002.305,002.320,002.282,701.307.406
02 feb 20242.325,002.340,002.320,002.320,002.282,701.329.585
01 feb 20242.370,002.400,002.325,002.345,002.307,302.856.567
31 gen 20242.380,002.395,002.335,002.335,002.297,465.674.933
30 gen 20242.375,002.400,002.375,002.390,002.351,582.041.122
29 gen 20242.345,002.400,002.345,002.395,002.356,503.334.508
26 gen 20242.295,002.295,002.295,002.295,002.258,11-
25 gen 20242.295,002.295,002.295,002.295,002.258,11-
24 gen 20242.295,002.295,002.295,002.295,002.258,11-
23 gen 20242.255,002.300,002.255,002.295,002.258,114.438.261
22 gen 20242.280,002.280,002.280,002.280,002.243,35-
19 gen 20242.295,002.295,002.250,002.280,002.243,354.223.169
18 gen 20242.320,002.320,002.290,002.300,002.263,034.888.401
17 gen 20242.320,002.325,002.305,002.315,002.277,785.092.743
16 gen 20242.370,002.370,002.320,002.335,002.297,464.253.709
15 gen 20242.375,002.375,002.360,002.375,002.336,82427.263
12 gen 20242.370,002.390,002.360,002.375,002.336,822.884.748
11 gen 20242.370,002.375,002.350,002.355,002.317,141.809.844
10 gen 20242.380,002.390,002.345,002.345,002.307,303.053.737
09 gen 20242.425,002.425,002.385,002.395,002.356,506.205.275
08 gen 20242.445,002.445,002.445,002.445,002.405,70-
05 gen 20242.420,002.450,002.420,002.445,002.405,702.593.112
*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...