12,575€
-2,33%
Echtzeit-Aktienkurs Ecopetrol SA
Bid:
Ask:
Aktienkurse zur Ecopetrol SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 10,05 | 10,20 | 10,05 | 10,15 | 1,45% | - |
| 13.02.2026 | 10,00 | 10,10 | 9,95 | 10,01 | 0,25% | - |
| 12.02.2026 | 10,30 | 10,40 | 9,91 | 9,98 | -4,27% | 14,00 |
| 11.02.2026 | 10,15 | 10,43 | 10,15 | 10,43 | 0,97% | 600,00 |
| 10.02.2026 | 10,30 | 10,45 | 10,30 | 10,33 | 0,73% | - |
| 09.02.2026 | 10,35 | 10,50 | 10,18 | 10,25 | -0,49% | 100,00 |
| 06.02.2026 | 9,95 | 10,35 | 9,94 | 10,30 | -0,96% | - |
| 05.02.2026 | 10,40 | 10,48 | 10,35 | 10,40 | 3,48% | - |
| 04.02.2026 | 10,53 | 10,63 | 10,05 | 10,05 | -3,60% | - |
| 03.02.2026 | 10,48 | 10,70 | 10,38 | 10,43 | -0,48% | - |
| 02.02.2026 | 10,60 | 10,60 | 10,48 | 10,48 | -2,78% | - |
| 30.01.2026 | 10,68 | 10,88 | 10,63 | 10,78 | 0,23% | - |
| 29.01.2026 | 10,68 | 11,05 | 10,58 | 10,75 | -1,60% | 751,00 |
| 28.01.2026 | 10,90 | 10,93 | 10,90 | 10,93 | 0,00% | - |
| 27.01.2026 | 10,70 | 10,95 | 10,48 | 10,93 | 2,58% | - |
| 26.01.2026 | 10,60 | 10,73 | 10,50 | 10,65 | 1,19% | - |
| 23.01.2026 | 10,38 | 10,53 | 10,33 | 10,53 | -4,32% | - |
| 22.01.2026 | 11,00 | 11,00 | 10,98 | 11,00 | 0,00% | - |
| 21.01.2026 | 10,70 | 11,08 | 10,60 | 11,00 | 6,28% | 650,00 |
| 20.01.2026 | 10,33 | 10,40 | 10,23 | 10,35 | -0,72% | - |
| 19.01.2026 | 10,55 | 10,55 | 10,35 | 10,43 | 1,46% | - |
| 16.01.2026 | 10,10 | 10,30 | 10,03 | 10,28 | 2,70% | 1,00 |
| 15.01.2026 | 9,95 | 10,10 | 9,69 | 10,01 | 0,00% | 652,00 |
| 14.01.2026 | 9,75 | 10,13 | 9,71 | 10,01 | 1,47% | 990,00 |
| 13.01.2026 | 9,56 | 9,89 | 9,54 | 9,86 | 5,91% | 803,00 |
| 12.01.2026 | 9,35 | 9,35 | 9,28 | 9,31 | 0,87% | - |
| 09.01.2026 | 9,24 | 9,35 | 9,18 | 9,23 | 0,22% | 53,00 |
| 08.01.2026 | 8,96 | 9,23 | 8,91 | 9,21 | 2,11% | 270,00 |
| 07.01.2026 | 9,30 | 9,34 | 8,96 | 9,02 | -3,84% | 1.553,00 |