17,680$
-0,51%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,96 | 18,04 | 17,49 | 17,68 | -0,51% | 1.600.921,00 |
| 19.10.2026 | 17,79 | 17,93 | 17,61 | 17,77 | -0,73% | 1.624.795,00 |
| 16.10.2026 | 17,80 | 18,01 | 17,58 | 17,90 | 0,56% | 2.279.022,00 |
| 15.10.2026 | 17,80 | 17,81 | 17,80 | 17,80 | -0,56% | 1.094,00 |
| 14.10.2026 | 17,66 | 18,02 | 17,42 | 17,90 | 2,17% | 1.836.626,00 |
| 13.10.2026 | 17,32 | 17,66 | 17,23 | 17,52 | 1,68% | 1.602.233,00 |
| 12.10.2026 | 17,00 | 17,32 | 17,00 | 17,23 | 1,71% | 713.966,00 |
| 09.10.2026 | 16,94 | 17,19 | 16,91 | 16,94 | 0,00% | 741.417,00 |
| 08.10.2026 | 16,96 | 17,25 | 16,73 | 16,94 | 1,86% | 997.176,00 |
| 07.10.2026 | 17,07 | 17,07 | 16,63 | 16,63 | -1,95% | 952.320,00 |
| 06.10.2026 | 17,15 | 17,29 | 16,96 | 16,96 | -1,68% | 1.313.775,00 |
| 05.10.2026 | 16,70 | 17,50 | 16,70 | 17,25 | 3,92% | 2.064.241,00 |
| 02.10.2026 | 16,05 | 16,66 | 16,05 | 16,60 | 2,03% | 1.107.921,00 |
| 01.10.2026 | 16,38 | 16,55 | 16,07 | 16,27 | -1,27% | 1.905.837,00 |
| 30.09.2026 | 16,54 | 16,70 | 16,48 | 16,48 | -0,24% | 1.060.889,00 |
| 29.09.2026 | 16,41 | 16,81 | 16,39 | 16,52 | -1,08% | 1.489.905,00 |
| 28.09.2026 | 16,92 | 17,12 | 16,63 | 16,70 | 0,72% | 2.705.040,00 |
| 25.09.2026 | 16,15 | 16,69 | 16,07 | 16,58 | 1,28% | 1.733.187,00 |
| 24.09.2026 | 16,87 | 16,91 | 16,36 | 16,37 | -1,92% | 1.587.880,00 |
| 23.09.2026 | 17,04 | 17,04 | 16,57 | 16,69 | -1,30% | 1.475.116,00 |
| 22.09.2026 | 16,55 | 17,04 | 16,45 | 16,91 | 0,42% | 1.171.316,00 |
| 21.09.2026 | 17,45 | 17,50 | 16,81 | 16,84 | -4,21% | 1.909.035,00 |
| 18.09.2026 | 17,18 | 17,62 | 17,02 | 17,58 | 1,15% | 1.367.764,00 |
| 17.09.2026 | 17,27 | 17,49 | 17,19 | 17,38 | -0,46% | 1.403.440,00 |
| 16.09.2026 | 17,97 | 18,04 | 17,44 | 17,46 | -4,38% | 1.792.585,00 |
| 15.09.2026 | 17,68 | 18,38 | 17,68 | 18,26 | 2,93% | 1.352.555,00 |
| 14.09.2026 | 17,82 | 17,96 | 17,60 | 17,74 | -0,06% | 1.312.805,00 |
| 11.09.2026 | 17,89 | 18,07 | 17,54 | 17,75 | -1,77% | 1.067.412,00 |
| 10.09.2026 | 17,99 | 18,14 | 17,69 | 18,07 | 1,35% | 1.603.929,00 |
| 09.09.2026 | 18,00 | 18,07 | 17,73 | 17,83 | 0,28% | 1.418.938,00 |
| 08.09.2026 | 17,63 | 17,84 | 17,54 | 17,78 | 3,07% | 1.293.098,00 |