15,750€
-0,32%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 15,75 | 15,78 | 15,75 | 15,78 | -0,16% | - |
| 20.10.2026 | 15,88 | 15,90 | 15,73 | 15,80 | -1,10% | - |
| 19.10.2026 | 15,90 | 16,03 | 15,90 | 15,98 | 1,43% | 11,00 |
| 16.10.2026 | 15,78 | 15,80 | 15,75 | 15,75 | -1,25% | - |
| 15.10.2026 | 16,05 | 16,05 | 15,95 | 15,95 | 1,92% | - |
| 14.10.2026 | 15,63 | 15,68 | 15,63 | 15,65 | 1,29% | - |
| 13.10.2026 | 15,48 | 15,48 | 15,45 | 15,45 | 2,32% | 1,00 |
| 12.10.2026 | 15,13 | 15,18 | 15,10 | 15,10 | 0,33% | 334,00 |
| 09.10.2026 | 15,08 | 15,13 | 15,00 | 15,05 | -1,15% | - |
| 08.10.2026 | 14,85 | 15,33 | 14,80 | 15,23 | 0,50% | - |
| 07.10.2026 | 15,10 | 15,25 | 15,00 | 15,15 | -1,62% | - |
| 06.10.2026 | 15,38 | 15,40 | 15,38 | 15,40 | 0,00% | - |
| 05.10.2026 | 14,70 | 15,40 | 14,70 | 15,40 | 6,39% | - |
| 02.10.2026 | 14,45 | 14,55 | 14,30 | 14,48 | 0,52% | 100,00 |
| 01.10.2026 | 14,60 | 14,70 | 14,35 | 14,40 | -1,54% | - |
| 30.09.2026 | 14,58 | 14,68 | 14,33 | 14,63 | -0,85% | - |
| 29.09.2026 | 14,70 | 14,85 | 14,38 | 14,75 | -1,17% | - |
| 28.09.2026 | 14,50 | 15,05 | 14,48 | 14,93 | 2,93% | 900,00 |
| 25.09.2026 | 14,40 | 14,65 | 14,20 | 14,50 | -1,02% | 1,00 |
| 24.09.2026 | 14,70 | 14,70 | 14,63 | 14,65 | -0,51% | - |
| 23.09.2026 | 14,75 | 15,00 | 14,58 | 14,73 | -1,01% | - |
| 22.09.2026 | 14,85 | 14,88 | 14,85 | 14,88 | 0,34% | - |
| 21.09.2026 | 15,33 | 15,38 | 14,70 | 14,83 | -3,10% | - |
| 18.09.2026 | 15,15 | 15,35 | 14,88 | 15,30 | 0,82% | 304,00 |
| 17.09.2026 | 15,23 | 15,45 | 15,00 | 15,18 | -0,65% | 76,00 |
| 16.09.2026 | 15,78 | 15,85 | 15,15 | 15,28 | -0,81% | - |
| 15.09.2026 | 15,25 | 15,45 | 15,25 | 15,40 | 0,49% | - |
| 14.09.2026 | 15,30 | 15,35 | 15,30 | 15,33 | -0,33% | 150,00 |
| 11.09.2026 | 15,55 | 15,58 | 15,38 | 15,38 | -1,44% | - |
| 10.09.2026 | 15,35 | 15,60 | 15,20 | 15,60 | 1,79% | - |
| 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% | - |