11,200€
3,70%
Echtzeit-Aktienkurs Ecopetrol SA
Bid:
Ask:
Aktienkurse zur Ecopetrol SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 10,83 | 11,18 | 10,70 | 11,15 | 3,24% | 12.770,00 |
| 13.05.2024 | 10,85 | 10,95 | 10,70 | 10,80 | -0,23% | 5.746,00 |
| 10.05.2024 | 10,95 | 11,13 | 10,80 | 10,83 | -0,46% | 29.898,00 |
| 09.05.2024 | 10,93 | 11,15 | 10,80 | 10,88 | -0,23% | 3.270,00 |
| 08.05.2024 | 10,90 | 11,05 | 10,60 | 10,90 | 0,46% | 5.291,00 |
| 07.05.2024 | 10,90 | 10,95 | 10,65 | 10,85 | 0,46% | 8.237,00 |
| 06.05.2024 | 10,78 | 11,05 | 10,75 | 10,80 | 0,70% | 20.556,00 |
| 03.05.2024 | 10,78 | 10,90 | 10,70 | 10,73 | -0,46% | 2.239,00 |
| 02.05.2024 | 10,85 | 10,98 | 10,60 | 10,78 | -1,37% | 15.259,00 |
| 30.04.2024 | 11,28 | 11,55 | 10,90 | 10,93 | -2,67% | 13.637,00 |
| 29.04.2024 | 11,05 | 11,70 | 11,05 | 11,23 | 1,35% | 31.077,00 |
| 26.04.2024 | 10,88 | 11,08 | 10,83 | 11,08 | 2,07% | 5.718,00 |
| 25.04.2024 | 10,90 | 11,05 | 10,80 | 10,85 | -0,91% | 3.492,00 |
| 24.04.2024 | 10,98 | 11,05 | 10,88 | 10,95 | 0,00% | 708,00 |
| 23.04.2024 | 11,13 | 11,13 | 10,83 | 10,95 | 0,92% | 2.326,00 |
| 22.04.2024 | 10,88 | 10,95 | 10,70 | 10,85 | 0,23% | 4.477,00 |
| 19.04.2024 | 10,63 | 10,93 | 10,60 | 10,83 | 1,41% | 10.548,00 |
| 18.04.2024 | 10,75 | 10,90 | 10,60 | 10,68 | -0,70% | 461,00 |
| 17.04.2024 | 10,83 | 11,00 | 10,70 | 10,75 | -0,92% | 2.604,00 |
| 16.04.2024 | 10,88 | 11,00 | 10,68 | 10,85 | 0,00% | 4.481,00 |
| 15.04.2024 | 11,65 | 11,90 | 10,83 | 10,85 | -1,36% | 22.352,00 |
| 12.04.2024 | 11,28 | 11,50 | 10,95 | 11,00 | -2,00% | 22.556,00 |
| 11.04.2024 | 11,25 | 11,33 | 11,08 | 11,23 | 1,81% | 5.953,00 |
| 10.04.2024 | 11,13 | 11,43 | 11,00 | 11,03 | -0,90% | 2.500,00 |
| 09.04.2024 | 11,10 | 11,30 | 11,03 | 11,13 | 0,45% | 2.554,00 |
| 08.04.2024 | 11,20 | 11,38 | 11,00 | 11,08 | -1,12% | 3.818,00 |
| 05.04.2024 | 11,20 | 11,40 | 11,05 | 11,20 | 0,00% | 8.974,00 |
| 04.04.2024 | 11,40 | 11,80 | 10,85 | 11,20 | -5,29% | 9.154,00 |
| 03.04.2024 | 11,75 | 12,10 | 11,60 | 11,83 | 0,42% | 70.951,00 |
| 02.04.2024 | 11,20 | 11,78 | 11,05 | 11,78 | 7,53% | 41.197,00 |
| 28.03.2024 | 10,55 | 11,00 | 10,50 | 10,95 | 4,78% | 13.671,00 |
| 27.03.2024 | 10,15 | 10,55 | 10,05 | 10,45 | 2,96% | 1.866,00 |
| 26.03.2024 | 10,15 | 10,30 | 10,03 | 10,15 | -0,49% | 1.267,00 |
| 25.03.2024 | 9,93 | 10,30 | 9,93 | 10,20 | 2,26% | 1.880,00 |
| 22.03.2024 | 10,10 | 10,20 | 9,88 | 9,98 | -1,24% | 5.740,00 |
| 21.03.2024 | 10,08 | 10,20 | 9,95 | 10,10 | 0,50% | 8.487,00 |
| 20.03.2024 | 9,98 | 10,20 | 9,90 | 10,05 | 0,25% | 4.592,00 |
| 19.03.2024 | 9,93 | 10,20 | 9,83 | 10,03 | 1,26% | 4.127,00 |
| 18.03.2024 | 10,10 | 10,30 | 9,90 | 9,90 | -2,94% | 10.414,00 |
| 15.03.2024 | 9,80 | 10,20 | 9,68 | 10,20 | 2,77% | 7.476,00 |
| 14.03.2024 | 9,75 | 9,93 | 9,70 | 9,93 | 1,53% | 4.214,00 |
| 13.03.2024 | 9,68 | 9,90 | 9,68 | 9,78 | 1,03% | 3.376,00 |
| 12.03.2024 | 9,60 | 9,80 | 9,55 | 9,68 | 0,52% | 1.132,00 |
| 11.03.2024 | 9,63 | 9,75 | 9,40 | 9,63 | 0,26% | 6.505,00 |
| 08.03.2024 | 9,73 | 9,90 | 9,58 | 9,60 | -1,03% | 10.529,00 |
| 07.03.2024 | 9,73 | 9,98 | 9,70 | 9,70 | -0,77% | 8.814,00 |
| 06.03.2024 | 9,80 | 9,95 | 9,70 | 9,78 | 0,26% | 4.003,00 |
| 05.03.2024 | 9,90 | 10,10 | 9,70 | 9,75 | -1,52% | 16.320,00 |
| 04.03.2024 | 10,50 | 10,55 | 9,80 | 9,90 | -6,16% | 43.012,00 |
| 01.03.2024 | 10,85 | 10,95 | 10,25 | 10,55 | -2,76% | 32.695,00 |
| 29.02.2024 | 10,80 | 11,05 | 10,75 | 10,85 | 0,00% | 4.801,00 |
| 28.02.2024 | 11,05 | 11,25 | 10,85 | 10,85 | -1,81% | 5.867,00 |
| 27.02.2024 | 11,00 | 11,15 | 10,90 | 11,05 | 0,91% | 1.112,00 |
| 26.02.2024 | 10,95 | 11,10 | 10,85 | 10,95 | 0,46% | 2.130,00 |
| 23.02.2024 | 11,05 | 11,15 | 10,85 | 10,90 | -1,36% | 8.302,00 |
| 22.02.2024 | 11,00 | 11,15 | 10,90 | 11,05 | 0,91% | 5.679,00 |
| 21.02.2024 | 10,80 | 11,05 | 10,70 | 10,95 | 1,86% | 3.890,00 |
| 20.02.2024 | 11,25 | 11,25 | 10,75 | 10,75 | -4,44% | 1.762,00 |
| 19.02.2024 | 11,35 | 11,40 | 11,10 | 11,25 | 2,74% | 3.409,00 |
| 16.02.2024 | 11,00 | 11,25 | 10,95 | 10,95 | 0,00% | 12.616,00 |
| 15.02.2024 | 10,90 | 11,10 | 10,75 | 10,95 | 0,92% | 890,00 |
| 14.02.2024 | 10,90 | 11,10 | 10,80 | 10,85 | 0,00% | 1.470,00 |
| 13.02.2024 | 11,00 | 11,25 | 10,80 | 10,85 | -1,81% | 2.116,00 |
| 12.02.2024 | 11,00 | 11,15 | 10,90 | 11,05 | 0,91% | 10.514,00 |
| 09.02.2024 | 11,10 | 11,50 | 10,95 | 10,95 | -0,90% | 3.499,00 |
| 08.02.2024 | 11,10 | 11,35 | 10,95 | 11,05 | 0,00% | 3.037,00 |
| 07.02.2024 | 11,00 | 11,20 | 10,90 | 11,05 | 0,00% | 1.851,00 |
| 06.02.2024 | 10,90 | 11,10 | 10,90 | 11,05 | 0,91% | 1.528,00 |
| 05.02.2024 | 10,95 | 11,20 | 10,75 | 10,95 | 0,00% | 10.686,00 |
| 02.02.2024 | 11,10 | 11,20 | 10,95 | 10,95 | -1,79% | 2.079,00 |
| 01.02.2024 | 11,10 | 11,45 | 10,95 | 11,15 | 0,00% | 2.948,00 |
| 31.01.2024 | 11,35 | 11,40 | 11,10 | 11,15 | -0,89% | 2.237,00 |
| 30.01.2024 | 11,30 | 11,35 | 11,15 | 11,25 | 0,00% | 2.456,00 |
| 29.01.2024 | 11,40 | 11,70 | 11,15 | 11,25 | -0,88% | 6.256,00 |
| 26.01.2024 | 11,00 | 11,35 | 10,95 | 11,35 | 2,71% | 9.386,00 |
| 25.01.2024 | 10,80 | 11,10 | 10,80 | 11,05 | 2,79% | 5.074,00 |
| 24.01.2024 | 10,80 | 10,90 | 10,75 | 10,75 | 0,00% | 3.535,00 |
| 23.01.2024 | 10,65 | 10,80 | 10,55 | 10,75 | 0,94% | 3.938,00 |
| 22.01.2024 | 10,75 | 10,95 | 10,55 | 10,65 | -0,93% | 4.345,00 |
| 19.01.2024 | 11,00 | 11,10 | 10,55 | 10,75 | -0,92% | 18.202,00 |
| 18.01.2024 | 10,70 | 11,00 | 10,70 | 10,85 | 0,93% | 5.245,00 |
| 17.01.2024 | 10,80 | 11,10 | 10,65 | 10,75 | -0,92% | 9.200,00 |
| 16.01.2024 | 11,25 | 11,25 | 10,80 | 10,85 | -2,69% | 4.022,00 |
| 15.01.2024 | 11,10 | 11,25 | 11,05 | 11,15 | 0,90% | 1.875,00 |
| 12.01.2024 | 11,00 | 11,30 | 11,00 | 11,05 | 0,91% | 6.736,00 |
| 11.01.2024 | 10,85 | 11,30 | 10,85 | 10,95 | 0,92% | 19.844,00 |
| 10.01.2024 | 11,05 | 11,30 | 10,80 | 10,85 | -1,81% | 14.160,00 |
| 09.01.2024 | 11,20 | 11,35 | 11,05 | 11,05 | -0,90% | 2.511,00 |
| 08.01.2024 | 11,30 | 11,45 | 11,05 | 11,15 | -2,62% | 3.875,00 |
| 05.01.2024 | 11,25 | 11,55 | 10,95 | 11,45 | 2,69% | 10.724,00 |
| 04.01.2024 | 11,30 | 11,40 | 11,15 | 11,15 | -0,89% | 5.291,00 |
| 03.01.2024 | 10,95 | 11,35 | 10,90 | 11,25 | 2,74% | 6.249,00 |
| 02.01.2024 | 10,95 | 11,15 | 10,90 | 10,95 | 0,46% | 5.005,00 |
| 29.12.2023 | 10,80 | 11,00 | 10,70 | 10,90 | 1,40% | 950,00 |
| 28.12.2023 | 11,05 | 11,50 | 10,75 | 10,75 | -1,83% | 4.913,00 |
| 27.12.2023 | 11,25 | 11,30 | 10,90 | 10,95 | 0,92% | 3.743,00 |
| 22.12.2023 | 10,85 | 10,95 | 10,75 | 10,85 | 0,00% | 2.082,00 |
| 21.12.2023 | 10,80 | 10,90 | 10,65 | 10,85 | 0,93% | 940,00 |
| 20.12.2023 | 11,00 | 11,20 | 10,75 | 10,75 | -1,83% | 24.792,00 |
| 19.12.2023 | 11,20 | 11,30 | 10,85 | 10,95 | -7,59% | 8.941,00 |