11,500€
-1,71%
Echtzeit-Aktienkurs Ecopetrol SA
Bid:
Ask:
Aktienkurse zur Ecopetrol SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2026 | 10,53 | 10,75 | 10,25 | 10,60 | -0,24% | 2.970,00 |
| 24.02.2026 | 10,80 | 10,85 | 10,55 | 10,63 | -1,39% | 519,00 |
| 23.02.2026 | 10,48 | 10,93 | 10,45 | 10,78 | 2,86% | 6.479,00 |
| 20.02.2026 | 10,75 | 10,98 | 10,40 | 10,48 | 2,20% | 10.997,00 |
| 19.02.2026 | 10,23 | 10,35 | 10,20 | 10,25 | 1,23% | 811,00 |
| 18.02.2026 | 10,10 | 10,25 | 10,04 | 10,13 | -0,74% | 2.979,00 |
| 16.02.2026 | 10,10 | 10,25 | 10,10 | 10,20 | 1,95% | 277,00 |
| 13.02.2026 | 9,99 | 10,15 | 9,96 | 10,01 | -0,25% | 4.091,00 |
| 12.02.2026 | 10,38 | 10,40 | 9,91 | 10,03 | -3,09% | 6.948,00 |
| 11.02.2026 | 10,13 | 10,48 | 10,10 | 10,35 | 1,72% | 2.804,00 |
| 10.02.2026 | 10,35 | 10,45 | 10,05 | 10,18 | -0,97% | 596,00 |
| 09.02.2026 | 10,45 | 10,53 | 10,15 | 10,28 | 1,99% | 1.192,00 |
| 06.02.2026 | 9,92 | 10,13 | 9,92 | 10,08 | 0,25% | 1.069,00 |
| 05.02.2026 | 10,40 | 10,45 | 10,00 | 10,05 | -3,60% | 5.175,00 |
| 04.02.2026 | 10,45 | 10,58 | 10,00 | 10,43 | -0,71% | 5.379,00 |
| 03.02.2026 | 10,43 | 10,68 | 10,35 | 10,50 | 0,72% | 2.612,00 |
| 02.02.2026 | 10,48 | 10,55 | 10,03 | 10,43 | -1,88% | 11.608,00 |
| 30.01.2026 | 10,63 | 10,90 | 10,53 | 10,63 | -1,85% | 17.966,00 |
| 29.01.2026 | 10,65 | 11,03 | 10,60 | 10,83 | 3,10% | 3.983,00 |
| 28.01.2026 | 10,90 | 11,00 | 10,50 | 10,50 | -4,33% | 8.819,00 |
| 27.01.2026 | 10,68 | 11,10 | 10,35 | 10,98 | 5,28% | 5.272,00 |
| 23.01.2026 | 10,40 | 10,50 | 10,35 | 10,43 | -0,71% | - |
| 22.01.2026 | 11,03 | 11,05 | 10,45 | 10,50 | -3,45% | 3.663,00 |
| 21.01.2026 | 10,68 | 10,95 | 10,55 | 10,88 | 0,93% | 8.594,00 |
| 20.01.2026 | 10,30 | 10,85 | 10,20 | 10,78 | 3,86% | 17.830,00 |
| 19.01.2026 | 10,35 | 10,50 | 10,25 | 10,38 | -0,48% | 5.901,00 |
| 16.01.2026 | 10,08 | 10,43 | 10,03 | 10,43 | 7,25% | 15.844,00 |
| 15.01.2026 | 9,85 | 9,92 | 9,71 | 9,72 | -2,85% | 6.578,00 |
| 14.01.2026 | 9,71 | 10,01 | 9,70 | 10,01 | 1,37% | 10.613,00 |
| 13.01.2026 | 9,56 | 9,92 | 9,50 | 9,87 | 4,22% | 4.620,00 |
| 12.01.2026 | 9,26 | 9,47 | 9,22 | 9,47 | 2,27% | 937,00 |
| 09.01.2026 | 9,22 | 9,32 | 9,14 | 9,26 | 2,43% | 1.482,00 |
| 07.01.2026 | 9,32 | 9,36 | 8,96 | 9,04 | -3,73% | 9.013,00 |
| 06.01.2026 | 9,12 | 9,72 | 9,06 | 9,39 | 0,54% | 21.625,00 |
| 05.01.2026 | 8,80 | 9,34 | 8,57 | 9,34 | 7,36% | 12.737,00 |
| 02.01.2026 | 8,55 | 8,76 | 8,44 | 8,70 | 3,94% | 1.733,00 |
| 29.12.2025 | 8,18 | 8,46 | 8,16 | 8,37 | 4,10% | 19.862,00 |
| 23.12.2025 | 7,96 | 8,12 | 7,92 | 8,04 | 1,64% | 2.883,00 |
| 19.12.2025 | 7,98 | 8,04 | 7,91 | 7,91 | -1,00% | 6.381,00 |
| 18.12.2025 | 7,99 | 7,99 | 7,97 | 7,99 | 0,88% | - |
| 16.12.2025 | 8,17 | 8,17 | 7,92 | 7,92 | -3,41% | 4.689,00 |
| 15.12.2025 | 8,32 | 8,36 | 8,10 | 8,20 | -4,65% | 4.850,00 |
| 10.12.2025 | 8,59 | 8,60 | 8,59 | 8,60 | 0,23% | - |
| 09.12.2025 | 8,56 | 8,62 | 8,52 | 8,58 | 0,00% | 267,00 |
| 08.12.2025 | 8,49 | 8,60 | 8,49 | 8,58 | -0,46% | 2.294,00 |
| 05.12.2025 | 8,64 | 8,81 | 8,58 | 8,62 | -0,69% | 345,00 |
| 03.12.2025 | 8,55 | 8,70 | 8,52 | 8,68 | 1,64% | 1.273,00 |
| 02.12.2025 | 8,57 | 8,59 | 8,44 | 8,54 | 0,00% | 401,00 |
| 01.12.2025 | 8,45 | 8,62 | 8,38 | 8,54 | 0,35% | 1.110,00 |
| 27.11.2025 | 8,52 | 8,58 | 8,48 | 8,51 | -0,12% | 270,00 |
| 26.11.2025 | 8,34 | 8,58 | 8,30 | 8,52 | 1,91% | 3.683,00 |
| 25.11.2025 | 8,32 | 8,42 | 8,00 | 8,36 | 0,84% | 13.947,00 |
| 24.11.2025 | 8,57 | 8,58 | 8,24 | 8,29 | -8,90% | 730,00 |
| 19.11.2025 | 9,16 | 9,22 | 9,00 | 9,10 | 0,89% | 6.058,00 |
| 18.11.2025 | 9,03 | 9,08 | 9,00 | 9,02 | -0,88% | 760,00 |
| 17.11.2025 | 8,91 | 9,18 | 8,84 | 9,10 | 1,56% | 3.298,00 |
| 14.11.2025 | 8,59 | 9,10 | 8,47 | 8,96 | 3,94% | 1.447,00 |
| 13.11.2025 | 8,59 | 8,80 | 8,57 | 8,62 | -1,15% | - |
| 11.11.2025 | 8,54 | 8,80 | 8,48 | 8,72 | 2,11% | 3.622,00 |
| 10.11.2025 | 8,49 | 8,66 | 8,44 | 8,54 | 1,67% | 3.316,00 |
| 07.11.2025 | 8,40 | 8,40 | 8,39 | 8,40 | 1,57% | - |
| 05.11.2025 | 8,02 | 8,32 | 8,02 | 8,27 | 2,73% | 2.572,00 |
| 04.11.2025 | 8,13 | 8,17 | 7,96 | 8,05 | -1,35% | - |
| 03.11.2025 | 8,16 | 8,20 | 8,05 | 8,16 | 1,24% | 558,00 |
| 31.10.2025 | 8,03 | 8,06 | 8,02 | 8,06 | 1,64% | - |