13,400€
1,52%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,28 | 13,48 | 13,03 | 13,38 | 1,71% | - |
| 08.07.2026 | 12,85 | 13,53 | 12,80 | 13,15 | 1,94% | - |
| 07.07.2026 | 12,63 | 13,00 | 12,50 | 12,90 | 1,78% | - |
| 06.07.2026 | 12,88 | 13,13 | 12,58 | 12,68 | -1,36% | - |
| 03.07.2026 | 12,88 | 12,88 | 12,83 | 12,85 | 0,00% | - |
| 02.07.2026 | 12,68 | 13,00 | 12,60 | 12,85 | 0,98% | - |
| 01.07.2026 | 12,45 | 12,93 | 12,30 | 12,73 | 2,00% | - |
| 30.06.2026 | 12,78 | 12,93 | 12,35 | 12,48 | -3,67% | - |
| 29.06.2026 | 12,98 | 13,03 | 12,78 | 12,95 | 0,58% | 10.000,00 |
| 26.06.2026 | 12,68 | 13,03 | 12,48 | 12,88 | 1,18% | 14.100,00 |
| 25.06.2026 | 12,83 | 12,93 | 12,53 | 12,73 | -0,97% | - |
| 24.06.2026 | 13,63 | 13,68 | 12,73 | 12,85 | -6,88% | - |
| 23.06.2026 | 14,13 | 14,18 | 13,58 | 13,80 | -2,82% | 2.145,00 |
| 22.06.2026 | 15,25 | 15,53 | 13,78 | 14,20 | -1,56% | 7.200,00 |
| 19.06.2026 | 14,45 | 14,48 | 14,38 | 14,43 | 0,35% | - |
| 18.06.2026 | 13,68 | 14,60 | 13,33 | 14,38 | 5,50% | 16.804,00 |
| 17.06.2026 | 13,60 | 13,83 | 13,45 | 13,63 | 0,00% | 3.800,00 |
| 16.06.2026 | 13,53 | 13,68 | 13,23 | 13,63 | 1,11% | - |
| 15.06.2026 | 14,08 | 14,18 | 13,40 | 13,48 | -5,93% | 24.000,00 |
| 12.06.2026 | 14,08 | 14,38 | 13,65 | 14,33 | 0,70% | 46.100,00 |
| 11.06.2026 | 14,25 | 14,53 | 13,83 | 14,23 | 1,25% | 2.400,00 |
| 10.06.2026 | 13,73 | 14,55 | 13,63 | 14,05 | 2,55% | 6.080,00 |
| 09.06.2026 | 13,33 | 13,78 | 13,10 | 13,70 | 3,40% | - |
| 08.06.2026 | 13,08 | 13,43 | 13,05 | 13,25 | 1,15% | 17.400,00 |
| 05.06.2026 | 13,18 | 13,48 | 13,10 | 13,10 | -2,78% | 35.000,00 |
| 04.06.2026 | 13,40 | 13,48 | 13,10 | 13,48 | -0,19% | 12.800,00 |
| 03.06.2026 | 13,73 | 13,95 | 13,40 | 13,50 | -2,35% | 19.450,00 |
| 02.06.2026 | 13,93 | 13,98 | 13,63 | 13,83 | -1,07% | - |
| 01.06.2026 | 12,75 | 14,20 | 12,75 | 13,98 | 11,58% | 29.076,00 |
| 29.05.2026 | 12,70 | 12,73 | 12,35 | 12,53 | -1,18% | - |
| 28.05.2026 | 12,88 | 12,98 | 12,48 | 12,68 | -1,17% | - |
| 27.05.2026 | 12,78 | 12,83 | 12,35 | 12,83 | 0,39% | 6.400,00 |
| 26.05.2026 | 11,60 | 12,88 | 11,60 | 12,78 | 9,89% | 53.244,00 |
| 25.05.2026 | 11,90 | 11,95 | 11,60 | 11,63 | -2,52% | - |
| 22.05.2026 | 11,95 | 12,05 | 11,75 | 11,93 | 0,00% | 37.890,00 |
| 21.05.2026 | 11,80 | 12,13 | 11,65 | 11,93 | 1,06% | 4.100,00 |
| 20.05.2026 | 12,03 | 12,25 | 11,80 | 11,80 | -1,67% | 3.700,00 |
| 19.05.2026 | 11,83 | 12,05 | 11,65 | 12,00 | 1,69% | 450,00 |
| 18.05.2026 | 11,18 | 11,93 | 11,05 | 11,80 | 4,19% | - |
| 15.05.2026 | 11,33 | 11,60 | 11,13 | 11,33 | 0,22% | - |
| 14.05.2026 | 11,03 | 11,48 | 10,85 | 11,30 | 2,03% | 10.500,00 |
| 13.05.2026 | 11,15 | 11,48 | 10,93 | 11,08 | -0,67% | - |
| 12.05.2026 | 10,88 | 11,23 | 10,85 | 11,15 | 2,53% | - |
| 11.05.2026 | 10,95 | 11,10 | 10,78 | 10,88 | 1,16% | - |
| 08.05.2026 | 11,18 | 11,18 | 10,73 | 10,75 | -2,93% | - |
| 07.05.2026 | 11,40 | 11,40 | 10,93 | 11,08 | -2,64% | 42.000,00 |
| 06.05.2026 | 12,13 | 12,13 | 11,28 | 11,38 | -6,38% | 27.200,00 |
| 05.05.2026 | 12,03 | 12,30 | 11,80 | 12,15 | 1,25% | 25.500,00 |
| 04.05.2026 | 11,88 | 12,03 | 11,78 | 12,00 | -0,83% | - |
| 30.04.2026 | 11,75 | 12,10 | 11,33 | 12,10 | 1,89% | - |
| 29.04.2026 | 11,63 | 11,95 | 11,48 | 11,88 | -0,63% | - |
| 28.04.2026 | 11,78 | 12,00 | 11,70 | 11,95 | 1,70% | 25.000,00 |
| 27.04.2026 | 11,83 | 11,95 | 11,65 | 11,75 | -0,21% | 255.500,00 |
| 24.04.2026 | 12,35 | 12,38 | 11,73 | 11,78 | -4,66% | 306.000,00 |
| 23.04.2026 | 12,18 | 12,55 | 12,13 | 12,35 | 0,82% | 10.000,00 |
| 22.04.2026 | 12,08 | 12,35 | 12,03 | 12,25 | 1,87% | 33.000,00 |
| 21.04.2026 | 11,63 | 12,08 | 11,55 | 12,03 | 4,34% | 33.500,00 |
| 20.04.2026 | 11,75 | 11,83 | 11,45 | 11,53 | -0,22% | - |
| 17.04.2026 | 11,70 | 11,73 | 10,90 | 11,55 | -0,22% | 108.298,00 |
| 16.04.2026 | 11,18 | 11,68 | 11,18 | 11,58 | 4,04% | 18.500,00 |
| 15.04.2026 | 11,45 | 11,60 | 11,08 | 11,13 | -2,41% | - |
| 14.04.2026 | 12,03 | 12,05 | 11,35 | 11,40 | -5,00% | - |
| 13.04.2026 | 12,43 | 12,58 | 11,88 | 12,00 | 0,42% | 82.600,00 |
| 10.04.2026 | 11,88 | 12,13 | 11,83 | 11,95 | 0,42% | - |
| 09.04.2026 | 12,30 | 12,35 | 11,83 | 11,90 | -1,65% | - |
| 08.04.2026 | 11,43 | 12,23 | 11,03 | 12,10 | -4,72% | 73.900,00 |
| 07.04.2026 | 12,93 | 13,20 | 12,58 | 12,70 | -3,42% | - |
| 02.04.2026 | 12,70 | 13,43 | 12,60 | 13,15 | 4,78% | 8.850,00 |
| 01.04.2026 | 12,88 | 12,93 | 12,33 | 12,55 | -3,46% | - |
| 31.03.2026 | 13,18 | 13,55 | 12,63 | 13,00 | -0,76% | 36.760,00 |
| 30.03.2026 | 13,08 | 13,48 | 12,95 | 13,10 | 0,58% | 31.890,00 |
| 27.03.2026 | 12,83 | 13,13 | 12,75 | 13,03 | 1,17% | 37.800,00 |
| 26.03.2026 | 12,88 | 13,10 | 12,78 | 12,88 | -0,19% | 420,00 |
| 25.03.2026 | 12,53 | 12,90 | 12,33 | 12,90 | 2,79% | 3.200,00 |
| 24.03.2026 | 12,30 | 12,78 | 12,18 | 12,55 | 2,45% | 1.979,00 |
| 23.03.2026 | 12,90 | 13,03 | 12,10 | 12,25 | -4,67% | 140.675,00 |
| 20.03.2026 | 12,63 | 12,90 | 12,33 | 12,85 | 0,39% | 8.800,00 |
| 19.03.2026 | 12,83 | 13,35 | 12,75 | 12,80 | 0,00% | - |
| 18.03.2026 | 12,68 | 12,98 | 12,63 | 12,80 | 0,59% | 50.000,00 |
| 17.03.2026 | 12,25 | 12,80 | 12,13 | 12,73 | 3,67% | 7.155,00 |
| 16.03.2026 | 12,30 | 12,45 | 11,90 | 12,28 | 1,03% | 52.600,00 |
| 13.03.2026 | 12,28 | 12,33 | 11,88 | 12,15 | 0,21% | 22.950,00 |
| 12.03.2026 | 11,85 | 12,20 | 11,78 | 12,13 | 3,85% | 93.500,00 |
| 11.03.2026 | 11,20 | 11,73 | 10,98 | 11,68 | 5,42% | 42.600,00 |
| 10.03.2026 | 10,90 | 11,23 | 10,75 | 11,08 | 2,55% | 36.860,00 |
| 09.03.2026 | 11,60 | 11,83 | 10,80 | 10,80 | -4,21% | 53.400,00 |
| 06.03.2026 | 10,95 | 11,38 | 10,78 | 11,28 | 3,92% | 33.200,00 |
| 05.03.2026 | 9,95 | 10,93 | 9,72 | 10,85 | 8,77% | 20.500,00 |
| 04.03.2026 | 10,10 | 10,20 | 9,96 | 9,98 | -0,75% | - |
| 03.03.2026 | 10,38 | 10,80 | 10,05 | 10,05 | -3,83% | 20.800,00 |
| 02.03.2026 | 10,88 | 10,93 | 10,25 | 10,45 | 3,72% | 21.515,00 |
| 27.02.2026 | 10,23 | 10,40 | 10,02 | 10,08 | -0,98% | - |
| 26.02.2026 | 10,63 | 10,73 | 10,15 | 10,18 | -4,46% | 10.125,00 |
| 25.02.2026 | 10,53 | 10,73 | 10,33 | 10,65 | 0,95% | - |
| 24.02.2026 | 10,78 | 10,85 | 10,48 | 10,55 | -1,86% | 38.000,00 |
| 23.02.2026 | 10,45 | 10,93 | 10,45 | 10,75 | 1,42% | 62.060,00 |
| 20.02.2026 | 10,75 | 10,93 | 10,38 | 10,60 | -0,93% | 2.050,00 |
| 19.02.2026 | 10,25 | 10,73 | 10,20 | 10,70 | 4,65% | 8.000,00 |
| 18.02.2026 | 10,10 | 10,25 | 10,08 | 10,23 | 1,24% | - |
| 17.02.2026 | 10,18 | 10,23 | 9,90 | 10,10 | -0,98% | - |