15,750€
-0,63%
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 | 15,88 | 16,13 | 15,65 | 15,85 | -0,63% | 3.234,00 |
| 16.10.2026 | 15,78 | 15,98 | 15,60 | 15,95 | 0,00% | 663,00 |
| 15.10.2026 | 15,95 | 16,13 | 15,73 | 15,95 | 2,90% | 1.403,00 |
| 13.10.2026 | 15,48 | 15,50 | 15,43 | 15,50 | 0,65% | - |
| 12.10.2026 | 15,15 | 15,45 | 15,00 | 15,40 | 1,82% | 9.933,00 |
| 09.10.2026 | 15,13 | 15,40 | 15,10 | 15,13 | -0,33% | 22,00 |
| 08.10.2026 | 14,80 | 15,20 | 14,73 | 15,18 | 0,66% | 629,00 |
| 07.10.2026 | 15,10 | 15,30 | 15,03 | 15,08 | -0,33% | 721,00 |
| 06.10.2026 | 15,43 | 15,45 | 15,10 | 15,13 | -1,63% | - |
| 05.10.2026 | 14,80 | 15,40 | 14,78 | 15,38 | 5,49% | 1.562,00 |
| 02.10.2026 | 14,53 | 14,58 | 14,33 | 14,58 | 1,39% | - |
| 01.10.2026 | 14,60 | 14,70 | 14,30 | 14,38 | -1,20% | 470,00 |
| 30.09.2026 | 14,58 | 14,70 | 14,25 | 14,55 | -0,51% | 1.089,00 |
| 29.09.2026 | 14,75 | 14,90 | 14,38 | 14,63 | -0,34% | 988,00 |
| 28.09.2026 | 14,60 | 15,05 | 14,55 | 14,68 | 2,62% | 1.470,00 |
| 25.09.2026 | 14,25 | 14,35 | 14,10 | 14,30 | -1,38% | 2.356,00 |
| 24.09.2026 | 14,60 | 14,88 | 14,45 | 14,50 | -1,36% | - |
| 23.09.2026 | 14,83 | 14,98 | 14,58 | 14,70 | -1,01% | 388,00 |
| 22.09.2026 | 14,85 | 14,88 | 14,85 | 14,85 | -3,10% | - |
| 21.09.2026 | 15,35 | 15,35 | 15,33 | 15,33 | 0,33% | - |
| 18.09.2026 | 15,15 | 15,30 | 14,90 | 15,28 | 1,50% | - |
| 17.09.2026 | 15,43 | 15,45 | 14,95 | 15,05 | -0,82% | 908,00 |
| 16.09.2026 | 15,80 | 15,80 | 15,18 | 15,18 | -2,72% | 533,00 |
| 15.09.2026 | 15,35 | 15,63 | 15,25 | 15,60 | 2,13% | 73,00 |
| 14.09.2026 | 15,35 | 15,55 | 15,20 | 15,28 | 0,49% | 470,00 |
| 11.09.2026 | 15,53 | 15,55 | 15,10 | 15,20 | -2,56% | 520,00 |
| 10.09.2026 | 15,40 | 15,60 | 15,25 | 15,60 | 1,96% | 886,00 |
| 09.09.2026 | 15,28 | 15,30 | 15,25 | 15,30 | 0,49% | 100,00 |
| 08.09.2026 | 14,75 | 15,33 | 14,70 | 15,23 | 2,87% | 2.457,00 |
| 07.09.2026 | 14,90 | 14,90 | 14,75 | 14,80 | -1,33% | 419,00 |
| 04.09.2026 | 14,85 | 15,00 | 14,60 | 15,00 | 1,52% | 16,00 |
| 03.09.2026 | 15,10 | 15,35 | 14,75 | 14,78 | -2,64% | 338,00 |
| 02.09.2026 | 15,08 | 15,20 | 14,98 | 15,18 | 0,17% | 150,00 |
| 01.09.2026 | 14,45 | 15,15 | 14,33 | 15,15 | 5,57% | 309,00 |
| 31.08.2026 | 14,23 | 14,73 | 14,20 | 14,35 | 0,88% | 4.907,00 |
| 28.08.2026 | 14,30 | 14,30 | 14,23 | 14,23 | 0,00% | 40,00 |
| 27.08.2026 | 14,18 | 14,28 | 13,98 | 14,23 | -0,18% | - |
| 26.08.2026 | 14,38 | 14,43 | 14,05 | 14,25 | -1,38% | 1.700,00 |
| 25.08.2026 | 14,90 | 14,93 | 14,40 | 14,45 | -2,36% | 473,00 |
| 24.08.2026 | 15,10 | 15,10 | 14,60 | 14,80 | -1,50% | 770,00 |
| 21.08.2026 | 15,13 | 15,25 | 14,90 | 15,03 | -1,48% | 810,00 |
| 20.08.2026 | 15,33 | 15,58 | 15,15 | 15,25 | -1,13% | 15,00 |
| 19.08.2026 | 15,28 | 15,58 | 15,08 | 15,43 | 1,98% | 3.437,00 |
| 18.08.2026 | 15,23 | 15,30 | 15,05 | 15,13 | 0,17% | 853,00 |
| 17.08.2026 | 14,90 | 15,18 | 14,70 | 15,10 | 0,33% | 1.280,00 |
| 14.08.2026 | 14,88 | 15,15 | 14,80 | 15,05 | 1,18% | 661,00 |
| 13.08.2026 | 14,73 | 14,90 | 14,40 | 14,88 | 1,36% | - |
| 12.08.2026 | 14,73 | 14,75 | 14,50 | 14,68 | 0,17% | 1.400,00 |
| 11.08.2026 | 14,90 | 14,95 | 14,53 | 14,65 | -1,51% | 258,00 |
| 10.08.2026 | 14,60 | 15,10 | 14,58 | 14,88 | 2,59% | 1.180,00 |
| 07.08.2026 | 15,10 | 15,10 | 14,28 | 14,50 | -3,49% | 815,00 |
| 06.08.2026 | 14,15 | 15,03 | 14,15 | 15,03 | 5,25% | 5.963,00 |
| 05.08.2026 | 14,25 | 14,58 | 14,00 | 14,28 | -1,55% | 320,00 |
| 03.08.2026 | 14,60 | 14,65 | 14,10 | 14,50 | -0,51% | 2.662,00 |
| 31.07.2026 | 14,78 | 15,00 | 14,55 | 14,58 | 0,69% | 1.250,00 |
| 30.07.2026 | 14,70 | 14,70 | 14,03 | 14,48 | 1,05% | 1.435,00 |
| 29.07.2026 | 14,00 | 14,48 | 13,83 | 14,33 | 3,24% | 3.628,00 |
| 28.07.2026 | 13,93 | 14,00 | 13,53 | 13,88 | 0,18% | 245,00 |
| 27.07.2026 | 14,05 | 14,15 | 13,43 | 13,85 | -2,12% | 6.974,00 |
| 24.07.2026 | 14,38 | 14,50 | 14,13 | 14,15 | -3,90% | 175,00 |
| 23.07.2026 | 14,58 | 15,03 | 14,58 | 14,73 | -0,51% | 629,00 |
| 22.07.2026 | 14,45 | 14,95 | 14,43 | 14,80 | 2,78% | 300,00 |
| 21.07.2026 | 14,10 | 14,50 | 13,98 | 14,40 | 2,13% | 933,00 |
| 20.07.2026 | 14,05 | 14,18 | 13,90 | 14,10 | 1,26% | 314,00 |
| 16.07.2026 | 13,93 | 14,08 | 13,73 | 13,93 | -0,71% | 3.856,00 |
| 15.07.2026 | 14,13 | 14,30 | 13,93 | 14,03 | 0,90% | 1.488,00 |
| 14.07.2026 | 13,90 | 14,20 | 13,75 | 13,90 | 0,18% | 1.194,00 |
| 13.07.2026 | 13,70 | 14,00 | 13,58 | 13,88 | 1,65% | 1.686,00 |
| 10.07.2026 | 13,45 | 13,68 | 13,28 | 13,65 | 1,87% | 1.119,00 |
| 09.07.2026 | 13,28 | 13,43 | 12,95 | 13,40 | 0,19% | 2.824,00 |
| 08.07.2026 | 12,83 | 13,48 | 12,80 | 13,38 | 4,29% | 983,00 |
| 07.07.2026 | 12,63 | 12,90 | 12,48 | 12,83 | 1,18% | 1.217,00 |
| 06.07.2026 | 12,88 | 13,13 | 12,58 | 12,68 | -1,36% | 7.231,00 |
| 03.07.2026 | 12,85 | 12,90 | 12,83 | 12,85 | 0,98% | 136,00 |
| 02.07.2026 | 12,68 | 12,98 | 12,63 | 12,73 | 2,00% | 240,00 |
| 30.06.2026 | 12,80 | 12,93 | 12,33 | 12,48 | -2,73% | 263,00 |
| 29.06.2026 | 12,98 | 13,03 | 12,78 | 12,83 | 0,39% | - |
| 25.06.2026 | 12,85 | 12,93 | 12,53 | 12,78 | -1,35% | 1.156,00 |
| 24.06.2026 | 13,63 | 13,70 | 12,93 | 12,95 | -6,50% | 5.146,00 |
| 23.06.2026 | 14,08 | 14,18 | 13,58 | 13,85 | -1,42% | 1.216,00 |
| 22.06.2026 | 15,00 | 15,50 | 13,78 | 14,05 | -2,60% | 31.039,00 |
| 19.06.2026 | 14,40 | 14,50 | 14,35 | 14,43 | 2,67% | 360,00 |
| 18.06.2026 | 13,68 | 14,08 | 13,30 | 14,05 | 4,27% | 11.269,00 |
| 17.06.2026 | 13,60 | 13,63 | 13,43 | 13,48 | 0,37% | - |
| 16.06.2026 | 13,53 | 13,60 | 13,20 | 13,43 | -1,10% | 1.140,00 |
| 15.06.2026 | 14,15 | 14,18 | 13,55 | 13,58 | -3,38% | 10.157,00 |
| 12.06.2026 | 14,00 | 14,20 | 13,58 | 14,05 | -1,75% | 2.879,00 |
| 11.06.2026 | 14,25 | 14,53 | 13,83 | 14,30 | 5,54% | 524,00 |
| 09.06.2026 | 13,28 | 13,63 | 13,05 | 13,55 | 2,07% | 5.940,00 |
| 08.06.2026 | 13,10 | 13,58 | 13,03 | 13,28 | 0,19% | 1.749,00 |
| 05.06.2026 | 13,20 | 13,53 | 13,10 | 13,25 | 0,95% | 687,00 |
| 04.06.2026 | 13,43 | 13,43 | 13,05 | 13,13 | -4,20% | 1.125,00 |
| 02.06.2026 | 13,85 | 13,93 | 13,50 | 13,70 | -0,90% | 4.262,00 |
| 01.06.2026 | 12,83 | 14,15 | 12,75 | 13,83 | 10,38% | 25.436,00 |
| 29.05.2026 | 12,68 | 12,70 | 12,38 | 12,53 | -2,72% | 5.141,00 |
| 28.05.2026 | 12,85 | 12,88 | 12,85 | 12,88 | 1,98% | - |
| 27.05.2026 | 12,58 | 12,63 | 12,50 | 12,63 | -0,59% | 126,00 |
| 26.05.2026 | 11,60 | 12,83 | 11,55 | 12,70 | 9,25% | 3.725,00 |
| 25.05.2026 | 11,88 | 11,90 | 11,55 | 11,63 | -1,69% | 2.244,00 |
| 21.05.2026 | 11,75 | 11,85 | 11,73 | 11,83 | -1,05% | 755,00 |