15,825€
-0,31%
Echtzeit-Aktienkurs Ecopetrol SA
Bid:
Ask:
Aktienkurse zur Ecopetrol SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,83 | 16,15 | 15,55 | 15,83 | -0,31% | 7.300,00 |
| 19.10.2026 | 15,95 | 16,05 | 15,70 | 15,88 | -0,63% | 3.145,00 |
| 16.10.2026 | 15,78 | 16,05 | 15,48 | 15,98 | 1,27% | 2.445,00 |
| 15.10.2026 | 15,75 | 15,83 | 15,73 | 15,78 | -1,56% | - |
| 14.10.2026 | 15,60 | 16,20 | 15,60 | 16,03 | 2,56% | 440,00 |
| 13.10.2026 | 15,43 | 15,78 | 15,38 | 15,63 | 0,97% | 192,00 |
| 12.10.2026 | 15,15 | 15,50 | 15,03 | 15,48 | 1,98% | 1.980,00 |
| 09.10.2026 | 15,15 | 15,38 | 15,05 | 15,18 | 0,33% | 3.131,00 |
| 08.10.2026 | 14,88 | 15,38 | 14,73 | 15,13 | 1,68% | 54,00 |
| 07.10.2026 | 15,10 | 15,25 | 14,85 | 14,88 | -1,33% | 15.660,00 |
| 06.10.2026 | 15,38 | 15,48 | 15,08 | 15,08 | -2,27% | 1.528,00 |
| 05.10.2026 | 14,85 | 15,63 | 14,75 | 15,43 | 4,40% | 3.221,00 |
| 02.10.2026 | 14,45 | 14,80 | 14,25 | 14,78 | 2,07% | 14.400,00 |
| 01.10.2026 | 14,58 | 14,70 | 14,30 | 14,48 | -1,36% | 301,00 |
| 30.09.2026 | 14,58 | 14,70 | 14,30 | 14,68 | 0,34% | 1.412,00 |
| 29.09.2026 | 14,78 | 14,83 | 14,35 | 14,63 | -2,01% | 4.698,00 |
| 28.09.2026 | 14,60 | 15,08 | 14,55 | 14,93 | 2,40% | 4.494,00 |
| 25.09.2026 | 14,43 | 14,65 | 14,13 | 14,58 | 1,04% | 12.900,00 |
| 24.09.2026 | 14,65 | 14,88 | 14,38 | 14,43 | -2,53% | 1.112,00 |
| 23.09.2026 | 14,83 | 15,00 | 14,55 | 14,80 | -0,50% | 304,00 |
| 22.09.2026 | 14,68 | 14,93 | 14,38 | 14,88 | 0,34% | 732,00 |
| 21.09.2026 | 15,40 | 15,40 | 14,65 | 14,83 | -2,63% | 3.994,00 |
| 18.09.2026 | 15,13 | 15,35 | 14,88 | 15,23 | 0,66% | 8.052,00 |
| 17.09.2026 | 15,23 | 15,50 | 14,95 | 15,13 | -0,49% | - |
| 16.09.2026 | 15,75 | 15,83 | 15,15 | 15,20 | -3,80% | 4.120,00 |
| 15.09.2026 | 15,38 | 15,93 | 15,25 | 15,80 | 2,60% | 1.210,00 |
| 14.09.2026 | 15,40 | 15,63 | 15,20 | 15,40 | 0,33% | 3.648,00 |
| 11.09.2026 | 15,60 | 15,60 | 15,13 | 15,35 | -1,29% | 10.418,00 |
| 10.09.2026 | 15,35 | 15,65 | 15,20 | 15,55 | 1,14% | 7.106,00 |
| 09.09.2026 | 15,28 | 15,55 | 15,20 | 15,38 | 0,49% | 2.639,00 |
| 08.09.2026 | 14,85 | 15,35 | 14,73 | 15,30 | 3,20% | 1.010,00 |
| 07.09.2026 | 14,83 | 14,88 | 14,78 | 14,83 | -0,50% | 41,00 |
| 04.09.2026 | 14,80 | 15,03 | 14,58 | 14,90 | 0,68% | - |
| 03.09.2026 | 15,13 | 15,40 | 14,75 | 14,80 | -2,47% | 2.946,00 |
| 02.09.2026 | 15,05 | 15,23 | 14,93 | 15,18 | 0,17% | 2.770,00 |
| 01.09.2026 | 14,30 | 15,18 | 14,30 | 15,15 | 5,57% | 222,00 |
| 31.08.2026 | 14,23 | 14,78 | 14,18 | 14,35 | -0,17% | 6.437,00 |
| 28.08.2026 | 14,25 | 14,40 | 14,05 | 14,38 | -0,17% | 1.413,00 |
| 27.08.2026 | 14,20 | 14,40 | 13,98 | 14,40 | 1,23% | 2.881,00 |
| 26.08.2026 | 14,38 | 14,43 | 14,15 | 14,23 | -1,39% | 3.265,00 |
| 25.08.2026 | 14,95 | 14,95 | 14,33 | 14,43 | -2,86% | 540,00 |
| 24.08.2026 | 15,00 | 15,03 | 14,63 | 14,85 | 0,00% | 1.138,00 |
| 21.08.2026 | 15,10 | 15,20 | 14,85 | 14,85 | -2,30% | 715,00 |
| 20.08.2026 | 15,50 | 15,55 | 15,05 | 15,20 | -0,65% | - |
| 19.08.2026 | 15,25 | 15,60 | 15,15 | 15,30 | 26,45% | - |
| 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 |