14,575€
-1,52%
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 | 14,70 | 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 |
| 20.05.2026 | 12,10 | 12,28 | 11,75 | 11,95 | 1,92% | 6.466,00 |
| 19.05.2026 | 11,83 | 12,00 | 11,70 | 11,73 | -1,26% | 472,00 |
| 18.05.2026 | 11,18 | 11,90 | 11,03 | 11,88 | 7,95% | 1.999,00 |
| 14.05.2026 | 11,03 | 11,03 | 11,00 | 11,00 | -3,30% | - |
| 13.05.2026 | 11,08 | 11,43 | 10,90 | 11,38 | 4,60% | 2.449,00 |
| 12.05.2026 | 10,88 | 11,05 | 10,85 | 10,88 | 0,69% | - |
| 11.05.2026 | 10,90 | 11,10 | 10,78 | 10,80 | -3,36% | 80,00 |
| 07.05.2026 | 11,38 | 11,40 | 10,88 | 11,18 | -3,46% | 1.692,00 |
| 06.05.2026 | 12,13 | 12,15 | 11,23 | 11,58 | -4,54% | 3.059,00 |
| 05.05.2026 | 12,00 | 12,13 | 11,80 | 12,13 | 1,89% | 656,00 |
| 04.05.2026 | 11,88 | 12,03 | 11,75 | 11,90 | -1,04% | 732,00 |
| 30.04.2026 | 11,73 | 12,08 | 11,35 | 12,03 | 1,48% | 2.335,00 |
| 29.04.2026 | 11,50 | 11,85 | 11,35 | 11,85 | -0,21% | 794,00 |
| 28.04.2026 | 11,78 | 12,03 | 11,70 | 11,88 | 1,06% | 2.590,00 |
| 27.04.2026 | 11,83 | 11,95 | 11,63 | 11,75 | 0,00% | 3.052,00 |
| 24.04.2026 | 12,33 | 12,38 | 11,73 | 11,75 | -5,43% | 1.405,00 |
| 23.04.2026 | 12,13 | 12,55 | 12,05 | 12,43 | 1,22% | 2.217,00 |
| 22.04.2026 | 12,08 | 12,33 | 11,98 | 12,28 | 5,82% | 2.113,00 |
| 21.04.2026 | 11,63 | 11,70 | 11,50 | 11,60 | -0,64% | 906,00 |
| 20.04.2026 | 11,90 | 11,90 | 11,45 | 11,68 | 5,66% | 3.000,00 |
| 17.04.2026 | 11,73 | 11,73 | 10,90 | 11,05 | -3,49% | 7.471,00 |
| 16.04.2026 | 11,18 | 11,48 | 11,15 | 11,45 | 0,00% | 1.320,00 |
| 15.04.2026 | 11,48 | 11,48 | 11,45 | 11,45 | -0,65% | - |
| 14.04.2026 | 12,05 | 12,05 | 11,45 | 11,53 | -4,55% | 5.490,00 |
| 13.04.2026 | 12,38 | 12,53 | 12,03 | 12,08 | 0,62% | 3.458,00 |
| 10.04.2026 | 11,88 | 12,13 | 11,80 | 12,00 | 0,42% | 6.031,00 |
| 09.04.2026 | 12,28 | 12,48 | 11,80 | 11,95 | -1,04% | 8.954,00 |
| 08.04.2026 | 11,20 | 12,15 | 11,08 | 12,08 | -4,36% | 39.406,00 |
| 07.04.2026 | 12,93 | 13,18 | 12,50 | 12,63 | -2,32% | 8.358,00 |
| 02.04.2026 | 12,75 | 13,38 | 12,70 | 12,93 | 4,44% | 7.349,00 |
| 01.04.2026 | 12,88 | 12,93 | 12,30 | 12,38 | -3,88% | 17.105,00 |
| 31.03.2026 | 13,18 | 13,55 | 12,63 | 12,88 | -3,92% | 3.950,00 |
| 30.03.2026 | 13,00 | 13,40 | 12,93 | 13,40 | 4,08% | 4.179,00 |
| 27.03.2026 | 12,80 | 12,88 | 12,80 | 12,88 | -0,39% | - |
| 26.03.2026 | 12,78 | 13,08 | 12,78 | 12,93 | 2,99% | 2.618,00 |
| 25.03.2026 | 12,50 | 12,63 | 12,33 | 12,55 | -0,20% | 2.679,00 |
| 24.03.2026 | 12,30 | 12,78 | 12,15 | 12,58 | 3,50% | 1.080,00 |
| 23.03.2026 | 12,80 | 13,03 | 12,05 | 12,15 | -4,52% | 4.967,00 |
| 20.03.2026 | 12,63 | 12,80 | 12,63 | 12,73 | -1,17% | 871,00 |
| 19.03.2026 | 12,90 | 13,33 | 12,70 | 12,88 | 0,00% | 16.551,00 |
| 18.03.2026 | 12,68 | 12,90 | 12,60 | 12,88 | 1,38% | 3.948,00 |
| 17.03.2026 | 12,25 | 12,85 | 12,10 | 12,70 | 2,42% | 6.470,00 |
| 16.03.2026 | 12,33 | 12,43 | 11,88 | 12,40 | 2,48% | 6.221,00 |
| 13.03.2026 | 12,30 | 12,40 | 11,88 | 12,10 | -0,41% | 7.052,00 |
| 12.03.2026 | 11,85 | 12,15 | 11,70 | 12,15 | 4,97% | 12.334,00 |
| 11.03.2026 | 11,18 | 11,60 | 10,93 | 11,58 | 4,99% | 1.933,00 |
| 10.03.2026 | 10,80 | 11,20 | 10,75 | 11,03 | -1,78% | 3.311,00 |
| 09.03.2026 | 11,60 | 11,83 | 11,10 | 11,23 | -0,88% | 13.315,00 |
| 06.03.2026 | 10,90 | 11,38 | 10,65 | 11,33 | 5,10% | 12.482,00 |
| 05.03.2026 | 9,94 | 10,78 | 9,70 | 10,78 | 7,21% | 7.445,00 |
| 04.03.2026 | 10,13 | 10,20 | 9,99 | 10,05 | -1,71% | 1.802,00 |
| 03.03.2026 | 10,40 | 10,85 | 10,10 | 10,23 | -6,19% | 12.110,00 |
| 02.03.2026 | 10,88 | 11,00 | 10,80 | 10,90 | 7,92% | 3.097,00 |
| 27.02.2026 | 10,23 | 10,38 | 10,01 | 10,10 | -1,70% | 2.596,00 |
| 26.02.2026 | 10,63 | 10,70 | 10,23 | 10,28 | -3,07% | 823,00 |