7,522$
-1,54%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 7,55 | 7,58 | 7,43 | 7,55 | 0,13% | 883.798,00 |
| 23.12.2024 | 7,58 | 7,60 | 7,41 | 7,54 | -1,31% | 2.661.204,00 |
| 20.12.2024 | 7,55 | 7,73 | 7,50 | 7,64 | 0,26% | 2.133.375,00 |
| 19.12.2024 | 7,70 | 7,79 | 7,61 | 7,62 | -0,26% | 1.561.903,00 |
| 18.12.2024 | 7,88 | 7,95 | 7,62 | 7,64 | -3,17% | 2.049.921,00 |
| 17.12.2024 | 7,90 | 7,92 | 7,78 | 7,89 | -0,75% | 2.471.061,00 |
| 16.12.2024 | 8,17 | 8,17 | 7,91 | 7,95 | -3,28% | 2.800.119,00 |
| 13.12.2024 | 8,28 | 8,35 | 8,15 | 8,22 | -1,08% | 1.429.203,00 |
| 12.12.2024 | 8,26 | 8,33 | 8,17 | 8,31 | -0,60% | 1.720.422,00 |
| 11.12.2024 | 8,36 | 8,40 | 8,25 | 8,36 | 0,00% | 1.678.425,00 |
| 10.12.2024 | 8,24 | 8,43 | 8,23 | 8,36 | 1,83% | 2.245.032,00 |
| 09.12.2024 | 7,98 | 8,32 | 7,98 | 8,21 | 4,45% | 3.721.311,00 |
| 06.12.2024 | 8,01 | 8,01 | 7,75 | 7,86 | -2,12% | 2.430.299,00 |
| 05.12.2024 | 7,93 | 8,12 | 7,93 | 8,03 | 1,65% | 1.803.945,00 |
| 04.12.2024 | 7,96 | 8,06 | 7,87 | 7,90 | -0,88% | 1.713.903,00 |
| 03.12.2024 | 7,95 | 8,03 | 7,91 | 7,97 | 0,50% | 1.502.351,00 |
| 02.12.2024 | 8,01 | 8,05 | 7,79 | 7,93 | -1,25% | 2.630.664,00 |
| 29.11.2024 | 8,03 | 8,09 | 7,99 | 8,03 | -0,12% | 1.157.878,00 |
| 27.11.2024 | 7,98 | 8,11 | 7,96 | 8,04 | 0,75% | 1.414.490,00 |
| 26.11.2024 | 8,08 | 8,09 | 7,92 | 7,98 | -1,48% | 1.844.073,00 |
| 25.11.2024 | 8,30 | 8,33 | 8,03 | 8,10 | -2,76% | 2.904.888,00 |
| 22.11.2024 | 8,16 | 8,41 | 8,15 | 8,33 | 1,71% | 2.566.128,00 |
| 21.11.2024 | 8,12 | 8,24 | 8,10 | 8,19 | 1,36% | 2.454.290,00 |
| 20.11.2024 | 8,07 | 8,15 | 8,02 | 8,08 | 0,37% | 1.833.177,00 |
| 19.11.2024 | 8,10 | 8,13 | 7,99 | 8,05 | -1,35% | 2.494.824,00 |
| 18.11.2024 | 7,97 | 8,18 | 7,96 | 8,16 | 3,03% | 5.214.406,00 |
| 15.11.2024 | 7,82 | 7,97 | 7,71 | 7,92 | 2,46% | 4.181.939,00 |
| 14.11.2024 | 7,47 | 7,86 | 7,47 | 7,73 | 5,03% | 7.238.536,00 |
| 13.11.2024 | 7,44 | 7,44 | 7,21 | 7,36 | -1,34% | 5.868.358,00 |
| 12.11.2024 | 7,48 | 7,57 | 7,41 | 7,46 | -0,53% | 2.122.414,00 |
| 11.11.2024 | 7,39 | 7,51 | 7,27 | 7,50 | 1,90% | 2.542.350,00 |
| 08.11.2024 | 7,67 | 7,67 | 7,33 | 7,36 | -3,79% | 3.408.960,00 |
| 07.11.2024 | 7,65 | 7,67 | 7,60 | 7,65 | 1,06% | 2.263.461,00 |
| 06.11.2024 | 7,55 | 7,63 | 7,44 | 7,57 | 0,13% | 2.899.106,00 |
| 05.11.2024 | 7,62 | 7,63 | 7,52 | 7,56 | -0,66% | 2.614.187,00 |
| 04.11.2024 | 7,74 | 7,77 | 7,60 | 7,61 | 0,13% | 1.979.850,00 |
| 01.11.2024 | 7,80 | 7,86 | 7,59 | 7,60 | -1,30% | 2.475.029,00 |
| 31.10.2024 | 7,85 | 7,85 | 7,62 | 7,70 | -1,41% | 3.138.876,00 |
| 30.10.2024 | 8,00 | 8,03 | 7,80 | 7,81 | -2,01% | 2.837.873,00 |
| 29.10.2024 | 8,05 | 8,06 | 7,91 | 7,97 | -0,99% | 2.479.637,00 |
| 28.10.2024 | 7,92 | 8,09 | 7,83 | 8,05 | -0,62% | 2.188.348,00 |
| 25.10.2024 | 8,07 | 8,15 | 8,05 | 8,10 | 0,87% | 1.794.442,00 |
| 24.10.2024 | 8,05 | 8,08 | 7,98 | 8,03 | 0,25% | 2.206.793,00 |
| 23.10.2024 | 8,13 | 8,15 | 7,92 | 8,01 | -1,60% | 3.111.033,00 |
| 22.10.2024 | 8,10 | 8,19 | 8,07 | 8,14 | 0,87% | 1.809.593,00 |
| 21.10.2024 | 8,25 | 8,33 | 8,01 | 8,07 | -1,94% | 2.865.208,00 |
| 18.10.2024 | 8,20 | 8,25 | 8,13 | 8,23 | 0,98% | 3.150.165,00 |
| 17.10.2024 | 8,24 | 8,25 | 8,13 | 8,15 | -1,09% | 2.432.611,00 |
| 16.10.2024 | 8,35 | 8,42 | 8,21 | 8,24 | -1,20% | 2.457.059,00 |
| 15.10.2024 | 8,55 | 8,55 | 8,33 | 8,34 | -4,03% | 3.382.004,00 |
| 14.10.2024 | 8,69 | 8,70 | 8,58 | 8,69 | -0,57% | 1.828.085,00 |
| 11.10.2024 | 8,81 | 8,85 | 8,73 | 8,74 | -0,79% | 1.839.916,00 |
| 10.10.2024 | 8,76 | 8,87 | 8,69 | 8,81 | 1,97% | 1.872.983,00 |
| 09.10.2024 | 8,67 | 8,73 | 8,56 | 8,64 | -0,35% | 2.206.372,00 |
| 08.10.2024 | 9,00 | 9,00 | 8,55 | 8,67 | -4,20% | 4.110.693,00 |
| 07.10.2024 | 9,08 | 9,22 | 9,04 | 9,05 | 0,33% | 2.148.217,00 |
| 04.10.2024 | 9,21 | 9,27 | 9,01 | 9,02 | 0,33% | 3.149.170,00 |
| 03.10.2024 | 9,01 | 9,02 | 8,90 | 8,99 | -0,22% | 2.244.352,00 |
| 02.10.2024 | 9,11 | 9,28 | 8,96 | 9,01 | -0,22% | 2.250.429,00 |
| 01.10.2024 | 8,89 | 9,15 | 8,86 | 9,03 | 1,12% | 2.131.860,00 |
| 30.09.2024 | 9,06 | 9,06 | 8,88 | 8,93 | -1,00% | 1.550.026,00 |
| 27.09.2024 | 8,81 | 9,06 | 8,81 | 9,02 | 2,97% | 1.915.800,00 |
| 26.09.2024 | 8,73 | 8,92 | 8,66 | 8,76 | 0,11% | 2.592.478,00 |
| 25.09.2024 | 9,16 | 9,17 | 8,75 | 8,75 | -6,12% | 5.026.037,00 |
| 24.09.2024 | 9,40 | 9,44 | 9,29 | 9,32 | 0,65% | 955.760,00 |
| 23.09.2024 | 9,16 | 9,36 | 9,14 | 9,26 | 1,42% | 1.149.722,00 |
| 20.09.2024 | 9,14 | 9,14 | 9,01 | 9,13 | -0,11% | 1.710.420,00 |
| 19.09.2024 | 9,33 | 9,37 | 9,07 | 9,14 | -0,22% | 2.180.419,00 |
| 18.09.2024 | 9,21 | 9,30 | 9,15 | 9,16 | -1,40% | 1.662.641,00 |
| 17.09.2024 | 9,29 | 9,33 | 9,24 | 9,29 | 0,32% | 947.491,00 |
| 16.09.2024 | 9,25 | 9,33 | 9,20 | 9,26 | 1,09% | 1.045.434,00 |
| 13.09.2024 | 9,32 | 9,35 | 9,14 | 9,16 | -0,11% | 1.902.374,00 |
| 12.09.2024 | 9,00 | 9,19 | 8,92 | 9,17 | 2,34% | 1.873.879,00 |
| 11.09.2024 | 8,90 | 9,04 | 8,82 | 8,96 | 1,47% | 1.964.764,00 |
| 10.09.2024 | 9,03 | 9,03 | 8,67 | 8,83 | -2,32% | 4.049.290,00 |
| 09.09.2024 | 9,20 | 9,22 | 9,03 | 9,04 | -1,63% | 1.621.964,00 |
| 06.09.2024 | 9,33 | 9,37 | 9,14 | 9,19 | -0,33% | 2.641.665,00 |
| 05.09.2024 | 9,35 | 9,37 | 9,22 | 9,22 | -0,32% | 1.645.174,00 |
| 04.09.2024 | 9,46 | 9,53 | 9,22 | 9,25 | -2,22% | 2.180.734,00 |
| 03.09.2024 | 9,78 | 9,78 | 9,46 | 9,46 | -3,86% | 2.456.724,00 |
| 30.08.2024 | 9,95 | 9,98 | 9,70 | 9,84 | -1,30% | 2.466.458,00 |
| 29.08.2024 | 10,05 | 10,12 | 9,94 | 9,97 | -1,19% | 1.918.150,00 |
| 28.08.2024 | 10,18 | 10,20 | 10,06 | 10,09 | -1,46% | 1.225.837,00 |
| 27.08.2024 | 10,38 | 10,38 | 10,23 | 10,24 | -1,63% | 955.008,00 |
| 26.08.2024 | 10,32 | 10,46 | 10,26 | 10,41 | 1,86% | 1.843.987,00 |
| 23.08.2024 | 10,17 | 10,26 | 10,11 | 10,22 | 1,79% | 1.686.658,00 |
| 22.08.2024 | 10,19 | 10,21 | 10,04 | 10,04 | -1,08% | 1.413.532,00 |
| 21.08.2024 | 10,28 | 10,30 | 10,13 | 10,15 | -0,20% | 1.401.785,00 |
| 20.08.2024 | 10,38 | 10,40 | 10,13 | 10,17 | -2,31% | 1.847.710,00 |
| 19.08.2024 | 10,37 | 10,41 | 10,30 | 10,41 | 0,39% | 1.539.636,00 |
| 16.08.2024 | 10,35 | 10,40 | 10,25 | 10,37 | 0,29% | 1.132.248,00 |
| 15.08.2024 | 10,22 | 10,39 | 10,21 | 10,34 | 1,77% | 1.288.805,00 |
| 14.08.2024 | 10,26 | 10,55 | 10,14 | 10,16 | -3,33% | 2.584.772,00 |
| 13.08.2024 | 10,63 | 10,63 | 10,42 | 10,51 | -1,22% | 1.821.489,00 |
| 12.08.2024 | 10,54 | 10,67 | 10,53 | 10,64 | 1,62% | 1.948.612,00 |
| 09.08.2024 | 10,40 | 10,50 | 10,31 | 10,47 | 1,26% | 1.248.372,00 |
| 08.08.2024 | 10,19 | 10,35 | 10,12 | 10,34 | 2,27% | 1.371.395,00 |
| 07.08.2024 | 10,25 | 10,29 | 10,04 | 10,11 | 0,60% | 1.548.388,00 |
| 06.08.2024 | 9,77 | 10,13 | 9,76 | 10,05 | 3,40% | 2.534.687,00 |
| 05.08.2024 | 9,45 | 9,76 | 9,35 | 9,72 | -2,70% | 3.742.831,00 |