13,475€
2,67%
Echtzeit-Aktienkurs Ecopetrol SA
Bid:
Ask:
Aktienkurse zur Ecopetrol SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 11,58 | 11,83 | 11,58 | 11,83 | 0,21% | 15,00 |
| 20.04.2026 | 11,53 | 11,80 | 11,53 | 11,80 | 1,29% | - |
| 17.04.2026 | 11,65 | 11,75 | 11,53 | 11,65 | 3,79% | 250,00 |
| 16.04.2026 | 11,15 | 11,25 | 11,15 | 11,23 | -2,39% | - |
| 15.04.2026 | 11,45 | 11,53 | 11,45 | 11,50 | -4,37% | 1,00 |
| 14.04.2026 | 12,00 | 12,10 | 12,00 | 12,03 | -3,61% | - |
| 13.04.2026 | 11,95 | 12,50 | 11,93 | 12,48 | 3,53% | - |
| 10.04.2026 | 11,90 | 12,10 | 11,85 | 12,05 | -1,03% | - |
| 09.04.2026 | 12,10 | 12,30 | 12,03 | 12,18 | 7,74% | - |
| 08.04.2026 | 12,68 | 12,68 | 11,30 | 11,30 | -12,40% | 1.043,00 |
| 07.04.2026 | 13,15 | 13,15 | 12,85 | 12,90 | -0,58% | - |
| 02.04.2026 | 12,55 | 13,03 | 12,43 | 12,98 | 3,80% | 25,00 |
| 01.04.2026 | 12,88 | 13,03 | 12,30 | 12,50 | -5,66% | 6.979,00 |
| 31.03.2026 | 13,10 | 13,28 | 12,93 | 13,25 | -1,49% | - |
| 30.03.2026 | 13,03 | 13,45 | 12,93 | 13,45 | 4,06% | - |
| 27.03.2026 | 12,80 | 12,93 | 12,80 | 12,93 | 0,19% | - |
| 26.03.2026 | 12,90 | 13,10 | 12,78 | 12,90 | 2,79% | - |
| 25.03.2026 | 12,55 | 12,65 | 12,30 | 12,55 | -0,79% | - |
| 24.03.2026 | 12,30 | 12,78 | 12,25 | 12,65 | 2,85% | 818,00 |
| 23.03.2026 | 12,85 | 12,98 | 12,10 | 12,30 | -3,91% | 3.254,00 |
| 20.03.2026 | 12,70 | 12,85 | 12,33 | 12,80 | -0,39% | 504,00 |
| 19.03.2026 | 12,80 | 13,13 | 12,78 | 12,85 | 0,39% | 389,00 |
| 18.03.2026 | 12,75 | 12,88 | 12,60 | 12,80 | 4,49% | 140,00 |
| 17.03.2026 | 12,30 | 12,30 | 12,20 | 12,25 | -0,41% | - |
| 16.03.2026 | 12,15 | 12,45 | 11,90 | 12,30 | 2,07% | 522,00 |
| 13.03.2026 | 12,10 | 12,40 | 11,95 | 12,05 | 1,47% | 480,00 |
| 12.03.2026 | 11,73 | 11,88 | 11,70 | 11,88 | 3,04% | - |
| 11.03.2026 | 11,10 | 11,55 | 11,00 | 11,53 | 5,73% | - |
| 10.03.2026 | 10,95 | 11,03 | 10,75 | 10,90 | -3,96% | 1.856,00 |
| 09.03.2026 | 11,15 | 11,78 | 11,15 | 11,35 | 0,22% | 300,00 |
| 06.03.2026 | 10,88 | 11,40 | 10,78 | 11,33 | 13,53% | - |
| 05.03.2026 | 10,00 | 10,04 | 9,79 | 9,98 | -0,40% | 570,00 |
| 04.03.2026 | 10,09 | 10,20 | 9,96 | 10,02 | -7,05% | 200,00 |
| 03.03.2026 | 10,50 | 10,78 | 10,50 | 10,78 | 7,75% | - |
| 02.03.2026 | 10,50 | 10,50 | 10,00 | 10,00 | -2,20% | - |
| 27.02.2026 | 10,19 | 10,28 | 10,05 | 10,23 | -0,49% | - |
| 26.02.2026 | 10,65 | 10,78 | 10,23 | 10,28 | -3,97% | - |
| 25.02.2026 | 10,55 | 10,70 | 10,30 | 10,70 | 1,66% | - |
| 24.02.2026 | 10,75 | 10,85 | 10,50 | 10,53 | -2,55% | - |
| 23.02.2026 | 10,60 | 10,93 | 10,50 | 10,80 | -0,69% | 2.210,00 |
| 20.02.2026 | 10,70 | 10,98 | 10,70 | 10,88 | 5,58% | 350,00 |
| 19.02.2026 | 10,20 | 10,40 | 10,20 | 10,30 | 1,73% | - |
| 18.02.2026 | 10,11 | 10,15 | 10,10 | 10,13 | 0,90% | - |
| 17.02.2026 | 10,16 | 10,28 | 9,88 | 10,04 | -1,13% | - |