14,750€
4,98%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 3,32% | 250,00 |
| 01.06.2026 | 12,65 | 13,55 | 12,65 | 13,55 | 7,97% | 1.130,00 |
| 29.05.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 28.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 27.05.2026 | 12,65 | 12,65 | 12,15 | 12,40 | 8,77% | 9.559,00 |
| 26.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 25.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 22.05.2026 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 10,00 |
| 21.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 20.05.2026 | 11,95 | 12,00 | 11,80 | 12,00 | 2,13% | 800,00 |
| 19.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 5,38% | - |
| 18.05.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 15.05.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 4,15% | 170,00 |
| 14.05.2026 | 10,90 | 10,90 | 10,65 | 10,85 | -1,81% | 5.500,00 |
| 13.05.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -1,34% | - |
| 12.05.2026 | 10,75 | 11,20 | 10,75 | 11,20 | 5,16% | 300,00 |
| 11.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,74% | - |
| 08.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -2,67% | - |
| 07.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -6,25% | - |
| 06.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 05.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | - |
| 04.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,43% | - |
| 30.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 29.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 28.04.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -0,84% | 70,00 |
| 27.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 70,00 |
| 24.04.2026 | 12,25 | 12,25 | 12,20 | 12,20 | 0,83% | 400,00 |
| 23.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 22.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | - |
| 21.04.2026 | 11,50 | 11,75 | 11,50 | 11,75 | 0,00% | 60,00 |
| 20.04.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 8,80% | 500,00 |
| 17.04.2026 | 11,55 | 11,55 | 10,80 | 10,80 | -2,26% | 30,00 |
| 16.04.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -2,64% | - |
| 15.04.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -4,62% | - |
| 14.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -5,56% | - |
| 13.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 7,23% | 20,00 |
| 10.04.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,89% | - |
| 09.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 08.04.2026 | 11,60 | 11,60 | 11,20 | 11,50 | -10,16% | 1.850,00 |
| 07.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 02.04.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 0,79% | 769,00 |
| 01.04.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -1,93% | 300,00 |
| 31.03.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -1,52% | - |
| 30.03.2026 | 12,90 | 13,60 | 12,90 | 13,15 | -0,75% | 2.769,00 |
| 27.03.2026 | 12,70 | 13,25 | 12,70 | 13,25 | 3,52% | 150,00 |
| 26.03.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 4,92% | 1.600,00 |
| 25.03.2026 | 12,45 | 12,45 | 12,20 | 12,20 | -2,40% | 1.000,00 |
| 24.03.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 1.002,00 |
| 23.03.2026 | 12,70 | 12,85 | 12,20 | 12,20 | -4,69% | 377,00 |
| 20.03.2026 | 12,50 | 12,80 | 12,50 | 12,80 | -1,54% | 40,00 |
| 19.03.2026 | 12,65 | 13,00 | 12,65 | 13,00 | 0,39% | 63,00 |
| 18.03.2026 | 12,65 | 12,95 | 12,60 | 12,95 | 3,19% | 472,00 |
| 17.03.2026 | 12,15 | 12,55 | 12,15 | 12,55 | 5,02% | 290,00 |
| 16.03.2026 | 12,00 | 12,05 | 11,95 | 11,95 | -0,42% | 866,00 |
| 13.03.2026 | 12,00 | 12,40 | 12,00 | 12,00 | 3,00% | 915,00 |
| 12.03.2026 | 11,60 | 11,70 | 11,60 | 11,65 | 4,02% | 2.850,00 |
| 11.03.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 3,23% | 200,00 |
| 10.03.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -5,24% | - |