10,700€
-2,95%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,08 | 12,30 | 11,78 | 12,10 | 0,83% | 9.618,00 |
| 04.05.2026 | 11,93 | 12,10 | 11,80 | 12,00 | -0,41% | 1.945,00 |
| 30.04.2026 | 11,88 | 12,10 | 11,45 | 12,05 | 2,12% | 3.819,00 |
| 29.04.2026 | 11,73 | 11,95 | 11,45 | 11,80 | -1,05% | 269,00 |
| 28.04.2026 | 11,75 | 12,03 | 11,73 | 11,93 | 1,92% | 12.024,00 |
| 27.04.2026 | 11,83 | 11,98 | 11,65 | 11,70 | -0,43% | 2.143,00 |
| 24.04.2026 | 12,43 | 12,45 | 11,73 | 11,75 | -4,86% | 2.101,00 |
| 23.04.2026 | 12,28 | 12,55 | 12,15 | 12,35 | 0,82% | 682,00 |
| 22.04.2026 | 12,13 | 12,35 | 12,03 | 12,25 | 1,24% | 7.581,00 |
| 21.04.2026 | 11,65 | 12,10 | 11,60 | 12,10 | 4,31% | 13.928,00 |
| 20.04.2026 | 11,68 | 11,88 | 11,50 | 11,60 | 1,31% | 15.576,00 |
| 17.04.2026 | 11,70 | 11,75 | 10,90 | 11,45 | -1,72% | 26.071,00 |
| 16.04.2026 | 11,18 | 11,70 | 11,18 | 11,65 | 4,25% | 576,00 |
| 15.04.2026 | 11,53 | 11,60 | 11,08 | 11,18 | -2,40% | 2.153,00 |
| 14.04.2026 | 12,03 | 12,08 | 11,35 | 11,45 | -4,78% | 2.622,00 |
| 13.04.2026 | 12,43 | 12,53 | 11,88 | 12,03 | -0,21% | 4.976,00 |
| 10.04.2026 | 11,95 | 12,05 | 11,90 | 12,05 | 1,26% | 5.294,00 |
| 09.04.2026 | 12,28 | 12,28 | 11,80 | 11,90 | -1,24% | 697,00 |
| 08.04.2026 | 12,08 | 12,25 | 11,00 | 12,05 | -5,12% | 37.947,00 |
| 07.04.2026 | 12,98 | 13,23 | 12,55 | 12,70 | -3,24% | 1.598,00 |
| 02.04.2026 | 12,80 | 13,45 | 12,60 | 13,13 | 5,21% | 3.913,00 |
| 01.04.2026 | 13,03 | 13,05 | 12,30 | 12,48 | -3,85% | 12.741,00 |
| 31.03.2026 | 13,18 | 13,55 | 12,60 | 12,98 | -1,14% | 6.770,00 |
| 30.03.2026 | 13,08 | 13,50 | 12,93 | 13,13 | 0,77% | 7.778,00 |
| 27.03.2026 | 12,88 | 13,15 | 12,75 | 13,03 | 1,36% | 5.075,00 |
| 26.03.2026 | 12,90 | 13,10 | 12,83 | 12,85 | -0,58% | 4.256,00 |
| 25.03.2026 | 12,58 | 12,93 | 12,30 | 12,93 | 3,40% | 5.074,00 |
| 24.03.2026 | 12,38 | 12,78 | 12,33 | 12,50 | 2,04% | 11.702,00 |
| 23.03.2026 | 12,88 | 13,03 | 11,98 | 12,25 | -4,48% | 4.755,00 |
| 20.03.2026 | 12,73 | 12,95 | 12,30 | 12,83 | 1,79% | 5.295,00 |
| 19.03.2026 | 12,85 | 13,38 | 12,55 | 12,60 | -1,56% | 23.806,00 |
| 18.03.2026 | 12,90 | 12,98 | 12,70 | 12,80 | 0,39% | 7.139,00 |
| 17.03.2026 | 12,33 | 12,83 | 12,28 | 12,75 | 3,24% | 8.850,00 |
| 16.03.2026 | 12,33 | 12,45 | 11,90 | 12,35 | 2,07% | 4.883,00 |
| 13.03.2026 | 12,28 | 12,40 | 11,85 | 12,10 | -0,82% | 8.896,00 |
| 12.03.2026 | 11,88 | 12,20 | 11,75 | 12,20 | 3,61% | 8.830,00 |
| 11.03.2026 | 11,18 | 11,78 | 11,05 | 11,78 | 6,32% | 18.340,00 |
| 10.03.2026 | 10,93 | 11,20 | 10,70 | 11,08 | 1,14% | 10.646,00 |
| 09.03.2026 | 11,43 | 11,75 | 10,80 | 10,95 | -1,13% | 17.767,00 |
| 06.03.2026 | 10,93 | 11,40 | 10,80 | 11,08 | 2,78% | 21.444,00 |
| 05.03.2026 | 9,98 | 10,93 | 9,79 | 10,78 | 7,97% | 13.281,00 |
| 04.03.2026 | 10,15 | 10,25 | 9,94 | 9,98 | -0,99% | 8.995,00 |
| 03.03.2026 | 10,53 | 10,83 | 10,05 | 10,08 | -3,77% | 6.019,00 |
| 02.03.2026 | 10,88 | 11,03 | 10,23 | 10,48 | 3,92% | 5.734,00 |
| 27.02.2026 | 10,28 | 10,40 | 10,01 | 10,08 | -0,44% | 1.576,00 |
| 26.02.2026 | 10,73 | 10,73 | 10,04 | 10,13 | -5,15% | 1.104,00 |
| 25.02.2026 | 10,58 | 10,75 | 10,30 | 10,68 | 0,95% | 1.474,00 |
| 24.02.2026 | 10,70 | 10,85 | 10,45 | 10,58 | -1,86% | 1.147,00 |
| 23.02.2026 | 10,58 | 10,95 | 10,55 | 10,78 | 1,41% | 4.286,00 |
| 20.02.2026 | 10,78 | 10,98 | 10,35 | 10,63 | -0,70% | 8.621,00 |
| 19.02.2026 | 10,40 | 10,75 | 10,28 | 10,70 | 4,39% | 6.501,00 |
| 18.02.2026 | 10,18 | 10,28 | 10,05 | 10,25 | 1,59% | 6.382,00 |
| 17.02.2026 | 10,23 | 10,30 | 9,86 | 10,09 | -1,08% | 6.020,00 |
| 16.02.2026 | 10,12 | 10,25 | 10,08 | 10,20 | 1,75% | 3.769,00 |
| 13.02.2026 | 10,04 | 10,10 | 9,93 | 10,03 | 0,45% | 675,00 |
| 12.02.2026 | 10,40 | 10,43 | 9,91 | 9,98 | -2,87% | 4.980,00 |
| 11.02.2026 | 10,05 | 10,45 | 10,05 | 10,28 | 1,48% | 3.563,00 |
| 10.02.2026 | 10,38 | 10,45 | 10,02 | 10,13 | -1,94% | 1.874,00 |
| 09.02.2026 | 10,35 | 10,55 | 10,15 | 10,33 | -0,48% | 2.648,00 |
| 06.02.2026 | 9,94 | 10,38 | 9,94 | 10,38 | 4,06% | 2.410,00 |
| 05.02.2026 | 10,40 | 10,45 | 9,94 | 9,97 | -4,36% | 842,00 |
| 04.02.2026 | 10,50 | 10,63 | 10,01 | 10,43 | -0,48% | 1.093,00 |
| 03.02.2026 | 10,40 | 10,73 | 10,35 | 10,48 | 0,96% | 11.700,00 |
| 02.02.2026 | 10,35 | 10,55 | 10,00 | 10,38 | -2,81% | 27.516,00 |
| 30.01.2026 | 10,75 | 10,88 | 10,50 | 10,68 | -0,23% | 5.468,00 |
| 29.01.2026 | 10,73 | 11,05 | 10,55 | 10,70 | 0,00% | 1.769,00 |
| 28.01.2026 | 10,85 | 11,03 | 10,50 | 10,70 | -1,61% | 5.563,00 |
| 27.01.2026 | 10,68 | 11,10 | 10,40 | 10,88 | 1,87% | 11.035,00 |
| 26.01.2026 | 10,53 | 10,75 | 10,50 | 10,68 | 0,95% | 2.752,00 |
| 23.01.2026 | 10,33 | 10,75 | 10,33 | 10,58 | 2,42% | 2.847,00 |
| 22.01.2026 | 10,95 | 10,98 | 10,33 | 10,33 | -5,49% | 13.802,00 |
| 21.01.2026 | 10,65 | 11,10 | 10,58 | 10,93 | 2,34% | 12.539,00 |
| 20.01.2026 | 10,33 | 10,90 | 10,20 | 10,68 | 3,14% | 3.806,00 |
| 19.01.2026 | 10,48 | 10,48 | 10,12 | 10,35 | -2,13% | 21.443,00 |
| 16.01.2026 | 10,05 | 10,60 | 10,03 | 10,58 | 5,01% | 17.570,00 |
| 15.01.2026 | 9,90 | 10,10 | 9,67 | 10,07 | 1,92% | 7.620,00 |
| 14.01.2026 | 9,71 | 10,13 | 9,70 | 9,88 | 1,65% | 12.653,00 |
| 13.01.2026 | 9,56 | 9,90 | 9,52 | 9,72 | 1,78% | 8.934,00 |
| 12.01.2026 | 9,33 | 9,58 | 9,29 | 9,55 | 2,03% | 5.701,00 |
| 09.01.2026 | 9,22 | 9,38 | 9,20 | 9,36 | 1,74% | 6.309,00 |
| 08.01.2026 | 8,92 | 9,30 | 8,91 | 9,20 | 3,14% | 3.896,00 |
| 07.01.2026 | 9,27 | 9,30 | 8,91 | 8,92 | -4,50% | 3.009,00 |
| 06.01.2026 | 9,16 | 9,67 | 9,10 | 9,34 | 1,52% | 10.672,00 |
| 05.01.2026 | 8,80 | 9,34 | 8,55 | 9,20 | 5,75% | 20.404,00 |
| 02.01.2026 | 8,53 | 8,74 | 8,42 | 8,70 | 5,45% | 389,00 |
| 30.12.2025 | 8,37 | 8,38 | 8,19 | 8,25 | -1,55% | 1.661,00 |
| 29.12.2025 | 8,24 | 8,42 | 8,22 | 8,38 | 4,23% | 1.331,00 |
| 23.12.2025 | 7,94 | 8,07 | 7,89 | 8,04 | 1,77% | - |
| 22.12.2025 | 7,91 | 8,01 | 7,85 | 7,90 | 0,25% | 14.967,00 |
| 19.12.2025 | 7,93 | 8,05 | 7,86 | 7,88 | 0,00% | 1.784,00 |
| 18.12.2025 | 8,00 | 8,04 | 7,85 | 7,88 | -1,38% | 15.272,00 |
| 17.12.2025 | 7,96 | 8,08 | 7,94 | 7,99 | 0,38% | 3.621,00 |
| 16.12.2025 | 8,18 | 8,20 | 7,91 | 7,96 | -2,69% | 2.978,00 |
| 15.12.2025 | 8,29 | 8,34 | 8,13 | 8,18 | -1,45% | 5.842,00 |
| 12.12.2025 | 8,34 | 8,46 | 8,28 | 8,30 | -0,48% | 17.000,00 |
| 11.12.2025 | 8,37 | 8,41 | 8,25 | 8,34 | -0,36% | 2.338,00 |
| 10.12.2025 | 8,58 | 8,58 | 8,35 | 8,37 | -2,79% | 2.596,00 |
| 09.12.2025 | 8,56 | 8,62 | 8,52 | 8,61 | 0,47% | - |
| 08.12.2025 | 8,48 | 8,63 | 8,46 | 8,57 | 0,94% | 8.554,00 |
| 05.12.2025 | 8,62 | 8,75 | 8,49 | 8,49 | -1,39% | 15.600,00 |