Ecopetrol S.A. American Depositary Sharesのデータ

Ecopetrol S.A. American Depositary Sharesの基本情報

名前 Ecopetrol S.A. American Depositary Shares
ティッカー EC
国 Colombia
上場年 nan
セクター Energy

Ecopetrol S.A. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.66 12.45 12.57 12.58 867700.0 12.58
2021-02-12 12.35 12.01 12.09 12.29 463000.0 12.29
2021-02-11 12.38 12.15 12.34 12.21 510600.0 12.21
2021-02-10 12.41 12.22 12.29 12.32 670700.0 12.32
2021-02-09 12.39 12.17 12.28 12.28 1111500.0 12.28
2021-02-08 12.51 12.21 12.25 12.37 2190800.0 12.37
2021-02-05 12.3 12.01 12.21 12.13 1152400.0 12.13
2021-02-04 11.99 11.66 11.96 11.98 664800.0 11.98
2021-02-03 12.03 11.86 11.99 11.89 788500.0 11.89
2021-02-02 12.22 11.86 11.86 11.94 1536700.0 11.94
2021-02-01 11.78 11.38 11.58 11.68 1123200.0 11.68
2021-01-29 12.03 11.37 12.03 11.38 2085500.0 11.38
2021-01-28 12.48 12.07 12.3 12.12 1427200.0 12.12
2021-01-27 12.74 12.24 12.7 12.32 2320500.0 12.32
2021-01-26 13.27 13.05 13.11 13.1 903600.0 13.1
2021-01-25 13.29 12.83 13.29 12.99 1215000.0 12.99
2021-01-22 13.66 13.28 13.55 13.42 794700.0 13.42
2021-01-21 14.14 13.78 14.14 13.87 1103400.0 13.87
2021-01-20 14.17 13.96 14.15 14.07 1130300.0 14.07
2021-01-19 14.18 13.9 14.02 14.05 668400.0 14.05
2021-01-15 14.33 13.85 14.31 13.87 1260000.0 13.87
2021-01-14 14.47 14.04 14.07 14.43 606000.0 14.43
2021-01-13 14.19 13.88 14.19 13.97 752000.0 13.97
2021-01-12 14.13 13.73 13.81 14.13 779700.0 14.13
2021-01-11 13.72 13.55 13.58 13.66 458900.0 13.66
2021-01-08 13.86 13.62 13.85 13.81 697100.0 13.81
2021-01-07 13.83 13.49 13.7 13.68 998100.0 13.68
2021-01-06 13.63 13.21 13.22 13.54 1255000.0 13.54
2021-01-05 13.53 12.96 12.96 13.29 1350400.0 13.29
2021-01-04 13.22 12.85 13.08 12.95 809100.0 12.95
2020-12-31 13.11 12.82 13.03 12.91 602100.0 12.91
2020-12-30 13.33 13.09 13.09 13.12 377600.0 13.12
2020-12-29 13.12 12.92 13.09 13.09 590700.0 13.09
2020-12-28 13.17 12.87 13.02 12.97 630000.0 12.97
2020-12-24 13.17 12.9 13.17 12.98 250300.0 12.98
2020-12-23 13.27 13.11 13.15 13.18 528500.0 13.18
2020-12-22 13.12 12.88 13.02 13.01 715100.0 13.01
2020-12-21 13.24 12.96 13.24 13.03 1271300.0 13.03
2020-12-18 13.93 13.64 13.78 13.64 1147700.0 13.64
2020-12-17 14.0 13.79 13.83 13.88 918000.0 13.88
2020-12-16 13.8 13.31 13.51 13.75 1108300.0 13.75
2020-12-15 13.52 13.18 13.34 13.48 949400.0 13.48
2020-12-14 13.67 13.18 13.6 13.29 949400.0 13.29
2020-12-11 13.52 13.14 13.52 13.4 988700.0 13.4
2020-12-10 13.56 12.87 12.87 13.52 2092400.0 13.52
2020-12-09 13.06 12.69 12.82 12.89 1123000.0 12.89
2020-12-08 13.04 12.56 12.65 12.67 979900.0 12.67
2020-12-07 12.83 12.43 12.81 12.7 1373000.0 12.7
2020-12-04 12.88 12.4 12.4 12.86 1573700.0 12.86
2020-12-03 12.45 12.12 12.15 12.26 808000.0 12.26
2020-12-02 12.42 11.95 12.04 12.13 1045000.0 12.13
2020-12-01 12.06 11.77 11.78 12.01 899600.0 12.01
2020-11-30 12.06 11.52 12.01 11.52 1535300.0 11.52
2020-11-27 12.42 12.01 12.39 12.05 1414500.0 12.05
2020-11-25 12.55 12.24 12.35 12.53 1372600.0 12.53
2020-11-24 12.42 12.22 12.28 12.39 1672400.0 12.39
2020-11-23 12.13 11.98 12.05 12.13 1379000.0 12.13
2020-11-20 11.88 11.67 11.76 11.87 861000.0 11.87
2020-11-19 11.87 11.51 11.56 11.84 1297900.0 11.84
2020-11-18 11.96 11.61 11.92 11.61 1260000.0 11.61
2020-11-17 11.82 11.4 11.56 11.81 2118600.0 11.81
2020-11-16 11.68 11.34 11.55 11.67 680200.0 11.67
2020-11-13 11.0 10.78 10.78 10.99 544600.0 10.99
2020-11-12 11.1 10.69 10.94 10.78 919800.0 10.78
2020-11-11 11.19 11.0 11.08 11.07 626100.0 11.07
2020-11-10 10.99 10.57 10.76 10.98 955800.0 10.98
2020-11-09 11.04 10.53 10.7 10.6 2407800.0 10.6
2020-11-06 9.97 9.76 9.76 9.8 1008800.0 9.8
2020-11-05 10.06 9.73 9.73 9.8 672200.0 9.8
2020-11-04 9.89 9.44 9.55 9.73 805100.0 9.73
2020-11-03 9.68 9.39 9.51 9.54 927800.0 9.54
2020-11-02 9.44 9.15 9.38 9.36 869100.0 9.36
2020-10-30 9.26 8.94 9.03 9.25 957100.0 9.25
2020-10-29 9.08 8.5 8.8 9.05 1121900.0 9.05
2020-10-28 9.44 8.91 9.3 8.92 1413000.0 8.92
2020-10-27 9.62 9.47 9.53 9.53 921000.0 9.53
2020-10-26 9.64 9.46 9.64 9.57 1120700.0 9.57
2020-10-23 9.96 9.7 9.96 9.78 600300.0 9.78
2020-10-22 9.92 9.69 9.72 9.88 1486900.0 9.88
2020-10-21 9.97 9.71 9.76 9.72 1169200.0 9.72
2020-10-20 9.91 9.76 9.8 9.84 456900.0 9.84
2020-10-19 9.96 9.67 9.71 9.71 1089100.0 9.71
2020-10-16 9.76 9.58 9.67 9.66 527300.0 9.66
2020-10-15 9.8 9.53 9.66 9.72 587100.0 9.72
2020-10-14 9.9 9.71 9.71 9.81 613300.0 9.81
2020-10-13 9.94 9.66 9.86 9.71 675500.0 9.71
2020-10-12 9.99 9.79 9.99 9.92 437700.0 9.92
2020-10-09 10.35 10.01 10.31 10.05 764900.0 10.05
2020-10-08 10.22 9.95 9.95 10.18 1299500.0 10.18
2020-10-07 9.99 9.68 9.97 9.92 941400.0 9.92
2020-10-06 10.26 9.9 10.17 9.93 979400.0 9.93
2020-10-05 10.07 9.87 9.9 10.02 992400.0 10.02
2020-10-02 9.9 9.45 9.49 9.8 697300.0 9.8
2020-10-01 9.83 9.62 9.76 9.69 1433300.0 9.69
2020-09-30 9.97 9.8 9.83 9.84 964900.0 9.84
2020-09-29 10.12 9.79 10.1 9.79 914000.0 9.79
2020-09-28 10.23 10.06 10.08 10.15 672900.0 10.15
2020-09-25 10.11 9.8 10.1 9.93 828300.0 9.93
2020-09-24 10.27 9.99 10.17 10.16 996800.0 10.16
2020-09-23 10.52 10.21 10.52 10.21 1905400.0 10.21
2020-09-22 10.74 10.41 10.56 10.52 1161500.0 10.52
2020-09-21 10.9 10.51 10.85 10.6 1498300.0 10.6
2020-09-18 11.3 10.97 11.04 11.09 2510400.0 11.09
2020-09-17 11.1 10.9 10.92 11.09 835500.0 11.09
2020-09-16 11.23 10.95 11.03 11.1 1001500.0 11.1
2020-09-15 11.09 10.86 10.96 10.95 1149200.0 10.95
2020-09-14 11.0 10.76 11.0 10.85 659200.0 10.85
2020-09-11 11.05 10.86 10.9 10.9 808100.0 10.9
2020-09-10 11.24 10.84 11.23 10.84 1564000.0 10.84
2020-09-09 11.29 11.08 11.08 11.19 968000.0 11.19
2020-09-08 11.35 10.97 11.28 11.01 1342700.0 11.01
2020-09-04 11.87 11.42 11.83 11.57 806900.0 11.57
2020-09-03 11.88 11.55 11.84 11.74 1528300.0 11.74
2020-09-02 12.01 11.76 11.88 11.84 1534600.0 11.84
2020-09-01 11.96 11.33 11.39 11.92 2160200.0 11.92
2020-08-31 11.66 11.35 11.66 11.39 1233700.0 11.39
2020-08-28 11.68 11.3 11.3 11.67 1013100.0 11.67
2020-08-27 11.48 11.2 11.38 11.27 1011600.0 11.27
2020-08-26 11.74 11.4 11.57 11.41 1065500.0 11.41
2020-08-25 11.67 11.45 11.58 11.6 623800.0 11.6
2020-08-24 11.57 11.38 11.41 11.53 568000.0 11.53
2020-08-21 11.32 11.19 11.29 11.28 835800.0 11.28
2020-08-20 11.44 11.23 11.39 11.34 1128800.0 11.34
2020-08-19 11.74 11.5 11.55 11.55 908200.0 11.55
2020-08-18 11.69 11.45 11.46 11.57 1061800.0 11.57
2020-08-17 11.66 11.4 11.55 11.46 427400.0 11.46
2020-08-14 11.6 11.45 11.55 11.53 523600.0 11.53
2020-08-13 11.8 11.57 11.73 11.57 478900.0 11.57
2020-08-12 11.85 11.64 11.76 11.84 836800.0 11.84
2020-08-11 11.84 11.58 11.71 11.59 716900.0 11.59
2020-08-10 11.73 11.46 11.48 11.55 760100.0 11.55
2020-08-07 11.5 11.13 11.5 11.46 961500.0 11.46
2020-08-06 11.65 11.45 11.58 11.59 817800.0 11.59
2020-08-05 12.0 11.54 11.79 11.7 1890800.0 11.7
2020-08-04 11.81 11.38 11.55 11.64 1241100.0 11.64
2020-08-03 11.61 11.29 11.61 11.46 1187200.0 11.46
2020-07-31 11.75 11.47 11.67 11.64 1085800.0 11.64
2020-07-30 11.82 11.46 11.76 11.75 1164200.0 11.75
2020-07-29 12.16 11.93 12.0 12.12 559600.0 12.12
2020-07-28 12.28 11.78 12.28 11.89 653300.0 11.89
2020-07-27 12.2 11.91 11.99 12.2 651200.0 12.2
2020-07-24 12.14 11.97 12.14 12.07 521300.0 12.07
2020-07-23 12.26 12.04 12.17 12.13 822300.0 12.13
2020-07-22 12.3 12.14 12.26 12.25 648500.0 12.25
2020-07-21 12.47 11.93 11.93 12.38 807400.0 12.38
2020-07-20 12.11 11.62 12.04 11.72 1161400.0 11.72
2020-07-17 12.21 11.78 11.85 12.08 1539300.0 12.08
2020-07-16 11.96 11.58 11.8 11.85 627200.0 11.85
2020-07-15 12.21 11.74 12.08 11.89 1025200.0 11.89
2020-07-14 11.91 11.31 11.33 11.91 857800.0 11.91
2020-07-13 11.61 11.42 11.47 11.46 783100.0 11.46
2020-07-10 11.46 11.11 11.15 11.43 523500.0 11.43
2020-07-09 11.44 11.06 11.4 11.17 1081900.0 11.17
2020-07-08 11.45 11.26 11.33 11.42 775100.0 11.42
2020-07-07 11.47 11.23 11.38 11.27 948400.0 11.27
2020-07-06 11.7 11.37 11.7 11.55 661400.0 11.55
2020-07-02 11.54 11.2 11.38 11.38 673200.0 11.38
2020-07-01 11.39 11.08 11.27 11.1 584300.0 11.1
2020-06-30 11.21 10.86 11.05 11.13 863400.0 11.13
2020-06-29 11.22 10.87 11.06 11.13 258800.0 11.13
2020-06-26 11.17 10.9 11.12 10.99 663500.0 10.99
2020-06-25 11.3 10.93 10.98 11.3 865400.0 11.3
2020-06-24 11.47 10.88 11.47 11.03 771300.0 11.03
2020-06-23 11.76 11.42 11.42 11.63 738300.0 11.63
2020-06-22 11.38 11.11 11.19 11.21 550900.0 11.21
2020-06-19 11.71 11.31 11.67 11.31 1040700.0 11.31
2020-06-18 11.63 11.21 11.3 11.33 549900.0 11.33
2020-06-17 12.03 11.39 11.98 11.45 1012700.0 11.45
2020-06-16 12.13 11.63 11.72 11.95 1125000.0 11.95
2020-06-15 11.44 10.61 10.89 11.2 929900.0 11.2
2020-06-12 11.51 11.02 11.51 11.35 844400.0 11.35
2020-06-11 12.02 10.98 11.86 10.99 1140400.0 10.99
2020-06-10 12.95 12.51 12.95 12.57 1233400.0 12.57
2020-06-09 13.26 12.64 13.0 13.09 1321200.0 13.09
2020-06-08 13.62 13.02 13.56 13.48 964900.0 13.48
2020-06-05 13.18 12.49 12.49 13.15 1440200.0 13.15
2020-06-04 12.03 11.7 11.82 12.0 919700.0 12.0
2020-06-03 11.93 11.44 11.51 11.93 1013100.0 11.93
2020-06-02 11.29 10.83 10.9 11.29 1081000.0 11.29
2020-06-01 10.86 10.36 10.36 10.77 1433200.0 10.77
2020-05-29 10.57 10.25 10.52 10.41 2431800.0 10.41
2020-05-28 10.91 10.53 10.89 10.54 1120500.0 10.54
2020-05-27 10.79 10.37 10.78 10.78 1398700.0 10.78
2020-05-26 10.89 10.6 10.77 10.63 896600.0 10.63
2020-05-22 10.54 10.19 10.36 10.52 635500.0 10.52
2020-05-21 10.77 10.4 10.68 10.54 583900.0 10.54
2020-05-20 10.8 10.56 10.58 10.66 701000.0 10.66
2020-05-19 10.69 10.23 10.65 10.3 1797800.0 10.3
2020-05-18 10.72 10.2 10.42 10.55 2819000.0 10.55
2020-05-15 10.15 9.77 9.8 9.93 985700.0 9.93
2020-05-14 10.04 9.36 9.55 9.79 961400.0 9.79
2020-05-13 10.31 9.58 10.31 9.71 1593800.0 9.71
2020-05-12 10.77 10.28 10.65 10.28 1013700.0 10.28
2020-05-11 10.69 10.46 10.55 10.55 1078600.0 10.55
2020-05-08 10.72 10.28 10.35 10.71 1096600.0 10.71
2020-05-07 10.29 9.91 9.96 10.02 1390900.0 10.02
2020-05-06 10.06 9.7 9.9 9.76 1101700.0 9.76
2020-05-05 10.58 9.95 10.36 10.07 1426700.0 10.07
2020-05-04 9.95 9.23 9.23 9.88 1233800.0 9.88
2020-05-01 10.2 9.25 10.2 9.41 1239000.0 9.41
2020-04-30 10.82 10.11 10.71 10.45 1861000.0 10.45
2020-04-29 10.89 10.57 10.66 10.63 2438000.0 10.63
2020-04-28 10.32 9.7 9.74 10.27 1811600.0 10.27
2020-04-27 9.85 9.12 9.4 9.74 1301800.0 9.74
2020-04-24 9.85 9.21 9.77 9.51 1527500.0 9.51
2020-04-23 10.02 9.61 9.75 9.84 1307700.0 9.84
2020-04-22 9.73 9.31 9.39 9.47 1849400.0 9.47
2020-04-21 9.3 8.7 9.26 9.0 1952300.0 9.0
2020-04-20 10.98 10.02 10.29 10.51 1754200.0 9.62
2020-04-17 11.01 10.52 10.66 10.93 1353500.0 10.0
2020-04-16 10.9 10.4 10.68 10.61 1048900.0 9.71
2020-04-15 10.85 10.24 10.78 10.71 910600.0 9.8
2020-04-14 11.72 11.33 11.54 11.43 1167400.0 10.46
2020-04-13 12.33 11.51 12.24 11.57 1783300.0 10.59
2020-04-09 12.67 11.32 12.59 11.92 1345500.0 10.91
2020-04-08 12.11 11.31 11.51 12.01 1422200.0 10.99
2020-04-07 12.17 11.24 11.9 11.33 1128800.0 10.37
2020-04-06 11.5 10.95 11.43 11.23 1091800.0 10.27
2020-04-03 11.31 10.38 10.5 11.16 2141600.0 10.21
2020-04-02 10.72 9.25 9.44 10.24 1871600.0 9.37
2020-04-01 9.28 8.81 9.25 9.01 1768100.0 8.24
2020-03-31 9.82 9.4 9.41 9.51 2501300.0 8.7
2020-03-30 9.21 8.32 9.14 9.1 1324900.0 8.33
2020-03-27 9.61 8.51 9.61 9.22 2914200.0 8.44
2020-03-26 10.2 8.84 8.84 10.08 2258400.0 9.22
2020-03-25 9.08 7.94 7.94 8.77 2704300.0 8.02
2020-03-24 8.31 7.66 7.66 7.79 1785000.0 7.13
2020-03-23 7.5 6.82 7.21 7.16 1039300.0 6.55
2020-03-20 8.14 7.11 7.37 7.19 1253200.0 6.58
2020-03-19 7.26 6.54 6.72 6.99 1288500.0 6.4
2020-03-18 7.62 6.28 7.6 6.68 1599300.0 6.11
2020-03-17 8.6 7.87 8.47 7.99 1662600.0 7.31
2020-03-16 9.62 8.12 9.0 8.27 1716100.0 7.57
2020-03-13 10.92 9.76 10.48 10.83 1685600.0 9.91
2020-03-12 10.72 9.49 10.54 9.69 1946700.0 8.87
2020-03-11 12.4 11.19 12.19 11.37 1034300.0 10.4
2020-03-10 13.29 12.0 12.95 12.62 2369300.0 11.55
2020-03-09 14.06 11.8 13.5 12.19 2011500.0 11.15
2020-03-06 17.46 16.39 17.44 16.41 2233600.0 15.01
2020-03-05 18.14 17.72 17.81 17.94 1603400.0 16.41
2020-03-04 18.34 17.73 17.82 18.12 1115200.0 16.58
2020-03-03 18.28 17.19 17.88 17.49 1448400.0 16.0
2020-03-02 18.06 17.58 17.81 17.8 1467000.0 16.29
2020-02-28 17.7 16.84 17.2 17.65 1565500.0 16.15
2020-02-27 18.5 17.29 18.47 17.79 2334700.0 16.28
2020-02-26 19.52 18.84 19.26 18.87 1481000.0 17.26
2020-02-25 19.52 19.11 19.4 19.13 1276700.0 17.5
2020-02-24 19.75 19.16 19.64 19.39 739800.0 17.74
2020-02-21 20.27 19.83 20.03 20.2 677700.0 18.48
2020-02-20 20.54 20.16 20.5 20.16 989800.0 18.45
2020-02-19 20.4 19.82 19.87 20.38 1527200.0 18.65
2020-02-18 19.72 19.38 19.38 19.7 820300.0 18.02