15,750€
0,64%
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 | 15,65 | 15,65 | 15,65 | 15,65 | -0,95% | - |
| 19.10.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 16.10.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 15.10.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 14.10.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 3,61% | 600,00 |
| 13.10.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 2,01% | - |
| 12.10.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 09.10.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 1,70% | - |
| 08.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,67% | - |
| 07.10.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -1,97% | - |
| 06.10.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 4,10% | - |
| 05.10.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 2,45% | - |
| 02.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 01.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 30.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,03% | - |
| 29.09.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 1,04% | - |
| 28.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | - |
| 25.09.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -1,72% | - |
| 24.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 23.09.2026 | 14,65 | 14,65 | 14,50 | 14,50 | 1,40% | 2,00 |
| 22.09.2026 | 14,75 | 14,75 | 14,30 | 14,30 | -5,92% | 100,00 |
| 21.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 18.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 17.09.2026 | 15,05 | 15,05 | 14,80 | 14,80 | -5,13% | 375,00 |
| 16.09.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 1,96% | 70,00 |
| 15.09.2026 | 15,25 | 15,30 | 15,25 | 15,30 | -1,29% | 30,00 |
| 14.09.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | 3.000,00 |
| 11.09.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,65% | - |
| 10.09.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -2,57% | - |
| 09.09.2026 | 15,10 | 15,65 | 15,10 | 15,55 | 5,78% | 2.645,00 |
| 08.09.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 07.09.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,39% | 2,00 |
| 04.09.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -2,01% | - |
| 03.09.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 0,34% | - |
| 02.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 01.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 31.08.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 1,40% | 6.000,00 |
| 28.08.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 1,78% | 354,00 |
| 27.08.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,40% | - |
| 26.08.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -3,06% | - |
| 25.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,01% | - |
| 24.08.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,67% | - |
| 21.08.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -1,32% | - |
| 20.08.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,33% | - |
| 19.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 18.08.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -0,99% | 50,00 |
| 17.08.2026 | 14,65 | 15,15 | 14,65 | 15,15 | 2,71% | 4.070,00 |
| 14.08.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 1,37% | - |
| 13.08.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 12.08.2026 | 14,60 | 14,60 | 14,55 | 14,55 | -2,68% | 60,00 |
| 11.08.2026 | 14,60 | 14,95 | 14,60 | 14,95 | 3,82% | 20,00 |
| 10.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,68% | - |
| 07.08.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 6,41% | - |
| 06.08.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | - |
| 05.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 04.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 03.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | - |
| 31.07.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | - |
| 30.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,20% | - |
| 29.07.2026 | 13,75 | 14,05 | 13,75 | 14,05 | 2,18% | 500,00 |
| 28.07.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,08% | - |
| 27.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 24.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | - |
| 23.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 1,40% | - |
| 22.07.2026 | 14,35 | 14,35 | 14,25 | 14,25 | 2,52% | 10,00 |
| 21.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 20.07.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,36% | 160,00 |
| 17.07.2026 | 13,65 | 13,75 | 13,65 | 13,75 | -0,36% | 240,00 |
| 16.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 15.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 14.07.2026 | 13,80 | 14,05 | 13,75 | 14,05 | 1,81% | 901,00 |
| 13.07.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 3,76% | 1.550,00 |
| 10.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 09.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,75% | - |
| 08.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,59% | - |
| 07.07.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -1,57% | - |
| 06.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | - |
| 03.07.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 3,59% | 1,00 |
| 02.07.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 1,62% | - |
| 01.07.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | 800,00 |
| 30.06.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -2,69% | 360,00 |
| 29.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,59% | - |
| 26.06.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 25.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -5,93% | - |
| 24.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 23.06.2026 | 14,05 | 14,05 | 13,50 | 13,50 | -10,89% | 150,00 |
| 22.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 3,77% | - |
| 19.06.2026 | 14,35 | 14,60 | 14,35 | 14,60 | 8,55% | 300,00 |
| 18.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 17.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | 1.000,00 |
| 16.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 15.06.2026 | 14,15 | 14,15 | 13,90 | 13,90 | 0,00% | 285,00 |
| 12.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 11.06.2026 | 14,05 | 14,05 | 13,90 | 13,90 | 2,21% | 780,00 |
| 10.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,42% | - |
| 09.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
| 08.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 05.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 04.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 03.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |