15,350€
0,99%
Echtzeit-Aktienkurs Ecopetrol SA
Bid:
Ask:
Aktienkurse zur Ecopetrol SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,30 | 15,50 | 15,23 | 15,38 | 0,49% | 5.856,00 |
| 08.09.2026 | 14,75 | 15,35 | 14,75 | 15,30 | 3,38% | 42,00 |
| 07.09.2026 | 14,83 | 14,85 | 14,75 | 14,80 | -0,34% | - |
| 04.09.2026 | 14,83 | 15,03 | 14,63 | 14,85 | 0,51% | 4.600,00 |
| 03.09.2026 | 15,13 | 15,38 | 14,73 | 14,78 | -2,31% | 1.050,00 |
| 02.09.2026 | 15,05 | 15,23 | 14,98 | 15,13 | 0,33% | - |
| 01.09.2026 | 14,38 | 15,18 | 14,33 | 15,08 | 5,24% | - |
| 31.08.2026 | 14,20 | 14,78 | 14,18 | 14,33 | 0,35% | - |
| 28.08.2026 | 14,23 | 14,43 | 14,08 | 14,28 | 0,00% | - |
| 27.08.2026 | 14,20 | 14,43 | 13,98 | 14,28 | 0,71% | - |
| 26.08.2026 | 14,40 | 14,43 | 14,13 | 14,18 | -2,07% | - |
| 25.08.2026 | 14,88 | 14,93 | 14,43 | 14,48 | -2,36% | - |
| 24.08.2026 | 15,00 | 15,05 | 14,63 | 14,83 | -1,33% | - |
| 21.08.2026 | 15,10 | 15,23 | 14,88 | 15,03 | -0,99% | 70.550,00 |
| 20.08.2026 | 15,33 | 15,60 | 15,13 | 15,18 | -0,98% | - |
| 19.08.2026 | 15,25 | 15,58 | 15,13 | 15,33 | 0,33% | 2.040,00 |
| 18.08.2026 | 15,25 | 15,35 | 15,10 | 15,28 | 0,00% | - |
| 17.08.2026 | 14,93 | 15,30 | 14,73 | 15,28 | 2,69% | 32.000,00 |
| 14.08.2026 | 14,90 | 15,18 | 14,83 | 14,88 | 0,00% | - |
| 13.08.2026 | 14,73 | 14,93 | 14,38 | 14,88 | 1,02% | 5.000,00 |
| 12.08.2026 | 14,75 | 14,78 | 14,58 | 14,73 | 0,17% | - |
| 11.08.2026 | 14,88 | 14,95 | 14,53 | 14,70 | -1,51% | 14.600,00 |
| 10.08.2026 | 14,68 | 15,08 | 14,60 | 14,93 | 2,75% | - |
| 07.08.2026 | 15,05 | 15,05 | 14,28 | 14,53 | -3,33% | - |
| 06.08.2026 | 14,23 | 15,05 | 14,23 | 15,03 | 6,00% | 4.200,00 |
| 05.08.2026 | 14,18 | 14,58 | 14,03 | 14,18 | 0,71% | - |
| 04.08.2026 | 14,43 | 14,98 | 13,93 | 14,08 | -2,43% | 10.275,00 |
| 03.08.2026 | 14,63 | 14,63 | 14,10 | 14,43 | -0,69% | 23.445,00 |
| 31.07.2026 | 14,58 | 14,98 | 14,48 | 14,53 | -1,69% | - |
| 30.07.2026 | 14,63 | 14,78 | 14,05 | 14,78 | 3,14% | - |
| 29.07.2026 | 13,98 | 14,48 | 13,85 | 14,33 | 3,43% | - |
| 28.07.2026 | 13,90 | 13,98 | 13,53 | 13,85 | -0,18% | 180,00 |
| 27.07.2026 | 14,08 | 14,13 | 13,43 | 13,88 | -2,12% | 21.160,00 |
| 24.07.2026 | 14,35 | 14,50 | 14,13 | 14,18 | -1,22% | - |
| 23.07.2026 | 14,50 | 14,98 | 14,35 | 14,35 | -1,88% | - |
| 22.07.2026 | 14,48 | 14,95 | 14,43 | 14,63 | 1,39% | - |
| 21.07.2026 | 14,08 | 14,65 | 13,98 | 14,43 | 2,85% | 8.000,00 |
| 20.07.2026 | 14,03 | 14,13 | 13,93 | 14,03 | 0,36% | 13.500,00 |
| 17.07.2026 | 13,73 | 14,08 | 13,68 | 13,98 | 0,54% | - |
| 16.07.2026 | 13,93 | 14,08 | 13,73 | 13,90 | -0,54% | - |
| 15.07.2026 | 14,13 | 14,23 | 13,90 | 13,98 | -0,71% | - |
| 14.07.2026 | 13,93 | 14,18 | 13,73 | 14,08 | 0,90% | - |
| 13.07.2026 | 13,68 | 14,03 | 13,58 | 13,95 | 2,39% | 21.132,00 |
| 10.07.2026 | 13,45 | 13,73 | 13,28 | 13,63 | 1,11% | 640,00 |
| 09.07.2026 | 13,28 | 13,48 | 13,03 | 13,48 | 2,47% | - |
| 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 |