15,350€
0,16%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,28 | 15,58 | 15,15 | 15,33 | 2,00% | - |
| 08.09.2026 | 14,80 | 15,03 | 14,73 | 15,03 | 1,35% | - |
| 07.09.2026 | 14,80 | 14,88 | 14,78 | 14,83 | -1,00% | - |
| 04.09.2026 | 14,80 | 15,03 | 14,60 | 14,98 | -0,83% | - |
| 03.09.2026 | 15,10 | 15,13 | 15,10 | 15,10 | -0,66% | - |
| 02.09.2026 | 15,08 | 15,20 | 14,98 | 15,20 | 1,00% | 1,00 |
| 01.09.2026 | 14,38 | 15,05 | 14,33 | 15,05 | 3,97% | - |
| 31.08.2026 | 14,25 | 14,58 | 14,20 | 14,48 | 1,94% | 9,00 |
| 28.08.2026 | 14,20 | 14,23 | 14,20 | 14,20 | 1,43% | - |
| 27.08.2026 | 14,18 | 14,25 | 13,98 | 14,00 | -1,41% | - |
| 26.08.2026 | 14,40 | 14,43 | 14,15 | 14,20 | -1,73% | - |
| 25.08.2026 | 14,90 | 14,95 | 14,43 | 14,45 | -2,03% | - |
| 24.08.2026 | 15,05 | 15,05 | 14,65 | 14,75 | -1,99% | 354,00 |
| 21.08.2026 | 15,10 | 15,25 | 14,88 | 15,05 | -1,79% | 1,00 |
| 20.08.2026 | 15,33 | 15,35 | 15,30 | 15,33 | -1,13% | - |
| 19.08.2026 | 15,30 | 15,58 | 15,13 | 15,50 | 2,14% | - |
| 18.08.2026 | 15,25 | 15,28 | 15,15 | 15,18 | -0,33% | - |
| 17.08.2026 | 14,93 | 15,25 | 14,75 | 15,23 | 1,33% | - |
| 14.08.2026 | 14,95 | 15,13 | 14,83 | 15,03 | 0,84% | - |
| 13.08.2026 | 14,70 | 14,93 | 14,40 | 14,90 | 1,71% | - |
| 12.08.2026 | 14,78 | 14,78 | 14,53 | 14,65 | 0,51% | - |
| 11.08.2026 | 14,80 | 14,90 | 14,53 | 14,58 | -2,67% | 1,00 |
| 10.08.2026 | 14,50 | 15,03 | 14,50 | 14,98 | 3,45% | - |
| 07.08.2026 | 15,05 | 15,10 | 14,28 | 14,48 | -3,50% | - |
| 06.08.2026 | 14,13 | 15,00 | 14,13 | 15,00 | 5,82% | - |
| 05.08.2026 | 14,08 | 14,58 | 14,00 | 14,18 | 1,43% | - |
| 04.08.2026 | 14,48 | 14,98 | 13,98 | 13,98 | -2,95% | 1,00 |
| 03.08.2026 | 14,48 | 14,63 | 14,08 | 14,40 | -2,21% | 586,00 |
| 31.07.2026 | 14,75 | 15,05 | 14,55 | 14,73 | 2,26% | - |
| 30.07.2026 | 14,33 | 14,63 | 14,08 | 14,40 | 0,35% | - |
| 29.07.2026 | 13,93 | 14,43 | 13,85 | 14,35 | 3,80% | - |
| 28.07.2026 | 13,93 | 13,93 | 13,53 | 13,83 | -0,72% | 584,00 |
| 27.07.2026 | 14,13 | 14,18 | 13,48 | 13,93 | -2,62% | - |
| 24.07.2026 | 14,38 | 14,50 | 14,25 | 14,30 | -1,89% | - |
| 23.07.2026 | 14,65 | 15,00 | 14,58 | 14,58 | 0,69% | - |
| 22.07.2026 | 14,53 | 14,53 | 14,48 | 14,48 | 0,00% | - |
| 21.07.2026 | 14,08 | 14,65 | 13,98 | 14,48 | 3,76% | - |
| 20.07.2026 | 14,03 | 14,10 | 13,90 | 13,95 | 0,00% | - |
| 17.07.2026 | 13,85 | 14,08 | 13,65 | 13,95 | 1,27% | - |
| 16.07.2026 | 13,95 | 14,08 | 13,73 | 13,78 | -1,61% | - |
| 15.07.2026 | 14,13 | 14,25 | 13,90 | 14,00 | -0,71% | - |
| 14.07.2026 | 13,98 | 14,10 | 13,83 | 14,10 | 1,62% | - |
| 13.07.2026 | 13,63 | 14,00 | 13,58 | 13,88 | 1,65% | 504,00 |
| 10.07.2026 | 13,48 | 13,68 | 13,28 | 13,65 | 1,87% | 83,00 |
| 09.07.2026 | 13,23 | 13,45 | 13,00 | 13,40 | 2,10% | - |
| 08.07.2026 | 12,85 | 13,50 | 12,78 | 13,13 | 1,94% | - |
| 07.07.2026 | 12,68 | 12,90 | 12,60 | 12,88 | 1,78% | - |
| 06.07.2026 | 12,85 | 13,13 | 12,63 | 12,65 | -1,75% | - |
| 03.07.2026 | 12,85 | 12,88 | 12,85 | 12,88 | -0,39% | - |
| 02.07.2026 | 12,68 | 13,00 | 12,58 | 12,93 | 1,17% | - |
| 01.07.2026 | 12,50 | 12,80 | 12,25 | 12,78 | 1,19% | 1,00 |
| 30.06.2026 | 12,75 | 12,95 | 12,58 | 12,63 | -2,51% | - |
| 29.06.2026 | 12,75 | 13,15 | 12,75 | 12,95 | 0,58% | 50,00 |
| 26.06.2026 | 12,75 | 13,03 | 12,50 | 12,88 | 0,98% | - |
| 25.06.2026 | 12,85 | 12,93 | 12,50 | 12,75 | -0,97% | - |
| 24.06.2026 | 13,60 | 13,68 | 12,85 | 12,88 | -5,85% | 1,00 |
| 23.06.2026 | 14,25 | 14,25 | 13,58 | 13,68 | -2,67% | - |
| 22.06.2026 | 14,43 | 15,53 | 13,78 | 14,05 | -2,43% | 2.050,00 |
| 19.06.2026 | 14,43 | 14,48 | 14,38 | 14,40 | -1,20% | - |
| 18.06.2026 | 13,58 | 14,63 | 13,33 | 14,58 | 7,56% | 375,00 |
| 17.06.2026 | 13,60 | 13,63 | 13,53 | 13,55 | -0,18% | - |
| 16.06.2026 | 13,48 | 13,58 | 13,20 | 13,58 | 0,74% | 300,00 |
| 15.06.2026 | 14,33 | 14,33 | 13,40 | 13,48 | -5,60% | 3.251,00 |
| 12.06.2026 | 14,05 | 14,33 | 13,70 | 14,28 | 1,24% | - |
| 11.06.2026 | 14,03 | 14,33 | 13,95 | 14,10 | -1,74% | - |
| 10.06.2026 | 13,73 | 14,53 | 13,55 | 14,35 | 6,10% | - |
| 09.06.2026 | 13,28 | 13,65 | 13,10 | 13,53 | 2,08% | 2.500,00 |
| 08.06.2026 | 13,13 | 13,48 | 13,03 | 13,25 | 0,19% | 1,00 |
| 05.06.2026 | 13,48 | 13,48 | 13,15 | 13,23 | 0,19% | - |
| 04.06.2026 | 13,50 | 13,53 | 13,08 | 13,20 | -1,68% | - |
| 03.06.2026 | 13,70 | 13,90 | 13,40 | 13,43 | -3,94% | 225,00 |
| 02.06.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,18% | 1,00 |
| 01.06.2026 | 12,58 | 14,08 | 12,58 | 14,00 | 10,24% | - |
| 29.05.2026 | 12,68 | 12,75 | 12,68 | 12,70 | -1,36% | - |
| 28.05.2026 | 12,75 | 12,90 | 12,50 | 12,88 | 1,58% | 250,00 |
| 27.05.2026 | 12,78 | 12,80 | 12,38 | 12,68 | 0,20% | - |
| 26.05.2026 | 11,60 | 12,85 | 11,55 | 12,65 | 7,66% | 700,00 |
| 25.05.2026 | 11,93 | 12,03 | 11,63 | 11,75 | -2,08% | - |
| 22.05.2026 | 11,95 | 12,05 | 11,75 | 12,00 | 2,13% | - |
| 21.05.2026 | 11,80 | 12,13 | 11,65 | 11,75 | -2,69% | 21,00 |
| 20.05.2026 | 12,00 | 12,13 | 12,00 | 12,08 | 1,68% | - |
| 19.05.2026 | 11,85 | 11,95 | 11,83 | 11,88 | 4,63% | - |
| 18.05.2026 | 11,28 | 11,58 | 11,15 | 11,35 | -0,66% | - |
| 15.05.2026 | 11,28 | 11,60 | 11,28 | 11,43 | 4,82% | - |
| 14.05.2026 | 10,95 | 11,15 | 10,80 | 10,90 | -3,11% | - |
| 13.05.2026 | 11,15 | 11,45 | 11,00 | 11,25 | 3,45% | - |
| 12.05.2026 | 10,90 | 10,90 | 10,85 | 10,88 | 1,16% | - |
| 11.05.2026 | 10,73 | 10,78 | 10,73 | 10,75 | -3,15% | - |
| 08.05.2026 | 11,18 | 11,23 | 11,05 | 11,10 | -2,63% | - |
| 07.05.2026 | 11,35 | 11,40 | 11,35 | 11,40 | -0,87% | - |
| 06.05.2026 | 12,15 | 12,18 | 11,28 | 11,50 | -4,37% | - |
| 05.05.2026 | 11,98 | 12,03 | 11,98 | 12,03 | 1,26% | - |
| 04.05.2026 | 12,05 | 12,05 | 11,83 | 11,88 | -1,04% | - |
| 30.04.2026 | 11,78 | 12,05 | 11,48 | 12,00 | 3,23% | 200,00 |
| 29.04.2026 | 11,55 | 11,65 | 11,55 | 11,63 | -1,90% | - |
| 28.04.2026 | 11,70 | 12,03 | 11,70 | 11,85 | -0,42% | - |
| 27.04.2026 | 11,78 | 11,95 | 11,78 | 11,90 | 0,63% | - |
| 24.04.2026 | 12,35 | 12,43 | 11,75 | 11,83 | -4,83% | - |
| 23.04.2026 | 12,23 | 12,45 | 12,18 | 12,43 | 1,22% | - |
| 22.04.2026 | 12,05 | 12,33 | 11,93 | 12,28 | 3,81% | - |