12,575€
-0,98%
Echtzeit-Aktienkurs Ecopetrol SA
Bid:
Ask:
Aktienkurse zur Ecopetrol SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 11,40 | 11,75 | 11,40 | 11,45 | 2,23% | 3.216,00 |
| 06.03.2026 | 10,75 | 11,20 | 10,75 | 11,20 | 6,67% | 2.256,00 |
| 05.03.2026 | 9,88 | 10,50 | 9,80 | 10,50 | 3,45% | 1.246,00 |
| 04.03.2026 | 9,96 | 10,20 | 9,96 | 10,15 | -1,93% | 1.050,00 |
| 03.03.2026 | 10,30 | 10,35 | 10,30 | 10,35 | -5,91% | 120,00 |
| 02.03.2026 | 10,95 | 11,10 | 10,75 | 11,00 | 6,28% | 4.037,00 |
| 27.02.2026 | 10,05 | 10,35 | 10,05 | 10,35 | -1,90% | 90,00 |
| 26.02.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 1,44% | - |
| 25.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,35% | - |
| 24.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 1,91% | - |
| 23.02.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -4,57% | - |
| 20.02.2026 | 10,60 | 10,95 | 10,60 | 10,95 | 8,42% | 60,00 |
| 19.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 18.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,44% | - |
| 17.02.2026 | 10,05 | 10,25 | 10,05 | 10,25 | 3,12% | 200,00 |
| 16.02.2026 | 9,94 | 9,94 | 9,94 | 9,94 | -1,58% | - |
| 13.02.2026 | 9,92 | 10,10 | 9,92 | 10,10 | -0,98% | 50,00 |
| 12.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 11.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | 350,00 |
| 10.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 09.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 3,66% | - |
| 06.02.2026 | 9,84 | 9,84 | 9,84 | 9,84 | 0,41% | - |
| 05.02.2026 | 10,25 | 10,25 | 9,80 | 9,80 | -1,01% | 120,00 |
| 04.02.2026 | 10,40 | 10,40 | 9,90 | 9,90 | -5,71% | 750,00 |
| 03.02.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 1,45% | 400,00 |
| 02.02.2026 | 10,45 | 10,45 | 10,35 | 10,35 | -1,90% | 600,00 |
| 30.01.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -1,86% | - |
| 29.01.2026 | 10,65 | 11,03 | 10,55 | 10,75 | -0,46% | 600,00 |
| 28.01.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 27.01.2026 | 10,60 | 10,80 | 10,60 | 10,70 | 1,42% | 1.775,00 |
| 26.01.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 2,43% | 300,00 |
| 23.01.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 22.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | 110,00 |
| 21.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,47% | - |
| 20.01.2026 | 10,35 | 10,55 | 10,35 | 10,55 | 1,44% | 316,00 |
| 19.01.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 160,00 |
| 16.01.2026 | 9,98 | 10,30 | 9,98 | 10,30 | 4,46% | 12.200,00 |
| 15.01.2026 | 9,86 | 9,86 | 9,86 | 9,86 | 0,20% | - |
| 14.01.2026 | 9,64 | 9,84 | 9,64 | 9,84 | 3,80% | 400,00 |
| 13.01.2026 | 9,48 | 9,48 | 9,48 | 9,48 | 2,38% | - |
| 12.01.2026 | 9,22 | 9,26 | 9,22 | 9,26 | 1,31% | 400,00 |
| 09.01.2026 | 9,14 | 9,14 | 9,14 | 9,14 | -2,97% | - |
| 08.01.2026 | 9,00 | 9,42 | 8,80 | 9,42 | 1,95% | 5.110,00 |
| 07.01.2026 | 9,22 | 9,24 | 9,22 | 9,24 | -1,70% | 390,00 |