11,500€
-0,43%
Echtzeit-Aktienkurs Ecopetrol SA
Bid:
Ask:
Aktienkurse zur Ecopetrol SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 10,10 | 10,23 | 10,10 | 10,20 | 1,59% | - |
| 13.02.2026 | 10,00 | 10,13 | 9,95 | 10,04 | 0,80% | 31.050,00 |
| 12.02.2026 | 10,38 | 10,40 | 9,91 | 9,96 | -3,30% | - |
| 11.02.2026 | 10,15 | 10,45 | 10,13 | 10,30 | 0,98% | 3.450,00 |
| 10.02.2026 | 10,33 | 10,43 | 10,05 | 10,20 | -1,45% | 3.500,00 |
| 09.02.2026 | 10,35 | 10,55 | 10,18 | 10,35 | 0,49% | 1.658,00 |
| 06.02.2026 | 9,96 | 10,38 | 9,96 | 10,30 | 3,83% | 1.824,00 |
| 05.02.2026 | 10,40 | 10,45 | 9,92 | 9,92 | -5,07% | - |
| 04.02.2026 | 10,50 | 10,65 | 10,02 | 10,45 | -0,48% | 25.000,00 |
| 03.02.2026 | 10,45 | 10,70 | 10,35 | 10,50 | 0,48% | - |
| 02.02.2026 | 10,48 | 10,55 | 9,98 | 10,45 | -1,65% | 70.650,00 |
| 30.01.2026 | 10,65 | 10,90 | 10,53 | 10,63 | -0,23% | 105.400,00 |
| 29.01.2026 | 10,65 | 11,05 | 10,58 | 10,65 | 0,24% | 32.300,00 |
| 28.01.2026 | 10,90 | 11,05 | 10,50 | 10,63 | -2,07% | 16.712,00 |
| 27.01.2026 | 10,65 | 11,10 | 10,35 | 10,85 | 1,88% | 41.000,00 |
| 26.01.2026 | 10,55 | 10,78 | 10,50 | 10,65 | 0,95% | 6.430,00 |
| 23.01.2026 | 10,40 | 10,85 | 10,35 | 10,55 | 1,44% | 14.350,00 |
| 22.01.2026 | 11,00 | 11,05 | 10,38 | 10,40 | -4,59% | 10.140,00 |
| 21.01.2026 | 10,70 | 11,08 | 10,55 | 10,90 | 1,87% | - |
| 20.01.2026 | 10,30 | 10,85 | 10,20 | 10,70 | 3,13% | 35.400,00 |
| 19.01.2026 | 10,38 | 10,50 | 10,30 | 10,38 | -1,89% | 2.100,00 |
| 16.01.2026 | 10,10 | 10,60 | 10,03 | 10,58 | 4,96% | 27.960,00 |
| 15.01.2026 | 9,85 | 10,10 | 9,65 | 10,08 | 1,05% | - |
| 14.01.2026 | 9,72 | 10,13 | 9,70 | 9,97 | 2,36% | 11.400,00 |
| 13.01.2026 | 9,56 | 9,88 | 9,54 | 9,74 | 1,88% | 16.560,00 |
| 12.01.2026 | 9,28 | 9,57 | 9,26 | 9,56 | 2,25% | 15.700,00 |
| 09.01.2026 | 9,23 | 9,38 | 9,20 | 9,35 | 0,97% | 34.000,00 |
| 08.01.2026 | 8,93 | 9,30 | 8,91 | 9,26 | 2,21% | 6.840,00 |
| 07.01.2026 | 9,32 | 9,35 | 8,97 | 9,06 | -2,79% | 24.490,00 |
| 06.01.2026 | 9,12 | 9,68 | 9,11 | 9,32 | 0,98% | 45.200,00 |
| 05.01.2026 | 8,93 | 9,34 | 8,55 | 9,23 | 6,34% | 34.300,00 |
| 02.01.2026 | 8,53 | 8,70 | 8,42 | 8,68 | 5,08% | - |
| 30.12.2025 | 8,35 | 8,44 | 8,24 | 8,26 | -1,43% | 2.500,00 |
| 29.12.2025 | 8,20 | 8,41 | 8,07 | 8,38 | 4,10% | - |
| 23.12.2025 | 7,97 | 8,06 | 7,91 | 8,05 | 2,42% | 200,00 |
| 22.12.2025 | 7,91 | 8,00 | 7,86 | 7,86 | -0,63% | - |
| 19.12.2025 | 7,94 | 8,04 | 7,90 | 7,91 | -1,00% | - |
| 18.12.2025 | 7,99 | 7,99 | 7,97 | 7,99 | -0,12% | - |
| 17.12.2025 | 7,97 | 8,15 | 7,95 | 8,00 | 0,13% | 700,00 |
| 16.12.2025 | 8,18 | 8,18 | 7,92 | 7,99 | -4,08% | - |
| 12.12.2025 | 8,38 | 8,46 | 8,28 | 8,33 | 0,00% | - |
| 11.12.2025 | 8,40 | 8,47 | 8,25 | 8,33 | -1,54% | 1.000,00 |
| 10.12.2025 | 8,59 | 8,60 | 8,43 | 8,46 | -1,63% | - |
| 09.12.2025 | 8,56 | 8,64 | 8,52 | 8,60 | 0,47% | - |
| 08.12.2025 | 8,49 | 8,62 | 8,47 | 8,56 | 1,18% | - |
| 05.12.2025 | 8,64 | 8,79 | 8,46 | 8,46 | -2,08% | - |
| 04.12.2025 | 8,71 | 8,76 | 8,64 | 8,64 | 1,17% | - |
| 03.12.2025 | 8,55 | 8,70 | 8,53 | 8,54 | 1,67% | - |
| 02.12.2025 | 8,57 | 8,59 | 8,40 | 8,40 | -2,10% | - |
| 01.12.2025 | 8,44 | 8,62 | 8,43 | 8,58 | 2,63% | - |
| 28.11.2025 | 8,54 | 8,60 | 8,36 | 8,36 | -0,24% | - |
| 26.11.2025 | 8,34 | 8,54 | 8,29 | 8,38 | 1,70% | - |
| 25.11.2025 | 8,32 | 8,37 | 8,05 | 8,24 | 0,49% | - |
| 24.11.2025 | 8,57 | 8,58 | 8,20 | 8,20 | -4,21% | - |
| 21.11.2025 | 8,73 | 8,75 | 8,54 | 8,56 | -4,04% | - |
| 20.11.2025 | 9,13 | 9,14 | 8,78 | 8,92 | -1,55% | - |
| 19.11.2025 | 9,17 | 9,18 | 8,99 | 9,06 | 2,26% | - |
| 18.11.2025 | 9,03 | 9,19 | 8,86 | 8,86 | -2,21% | - |