13,288$
2,85%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,86 | 13,23 | 12,75 | 12,92 | 2,46% | 48.238,00 |
| 05.03.2026 | 11,74 | 12,66 | 11,67 | 12,61 | 8,80% | 48.238,00 |
| 04.03.2026 | 11,59 | 11,84 | 11,56 | 11,59 | -0,86% | 2.140.946,00 |
| 03.03.2026 | 12,10 | 12,19 | 11,63 | 11,69 | -4,18% | 3.882.271,00 |
| 02.03.2026 | 12,30 | 12,51 | 11,97 | 12,20 | 2,61% | 4.410.694,00 |
| 27.02.2026 | 12,19 | 12,29 | 11,84 | 11,89 | -0,92% | 3.048.722,00 |
| 26.02.2026 | 12,45 | 12,45 | 11,94 | 12,00 | -4,61% | 3.846.089,00 |
| 25.02.2026 | 12,39 | 12,66 | 12,15 | 12,58 | 1,29% | 2.843.171,00 |
| 24.02.2026 | 12,64 | 12,68 | 12,34 | 12,42 | -1,97% | 2.224.985,00 |
| 23.02.2026 | 12,48 | 12,92 | 12,46 | 12,67 | 1,36% | 3.292.302,00 |
| 20.02.2026 | 12,67 | 12,75 | 12,22 | 12,50 | -0,64% | 3.626.948,00 |
| 19.02.2026 | 12,19 | 12,62 | 12,08 | 12,58 | 4,31% | 3.816.078,00 |
| 18.02.2026 | 12,07 | 12,15 | 11,88 | 12,06 | 0,92% | 2.005.220,00 |
| 17.02.2026 | 11,91 | 11,99 | 11,65 | 11,95 | 0,42% | 2.459.859,00 |
| 13.02.2026 | 11,85 | 11,99 | 11,80 | 11,90 | 0,17% | 1.482.040,00 |
| 12.02.2026 | 12,15 | 12,22 | 11,74 | 11,88 | -2,78% | 2.781.561,00 |
| 11.02.2026 | 12,30 | 12,43 | 12,17 | 12,22 | 1,41% | 2.554.349,00 |
| 10.02.2026 | 12,33 | 12,33 | 11,95 | 12,05 | -2,03% | 2.109.429,00 |
| 09.02.2026 | 12,23 | 12,57 | 12,10 | 12,30 | 0,57% | 2.892.619,00 |
| 06.02.2026 | 11,82 | 12,25 | 11,80 | 12,23 | 4,26% | 2.002.271,00 |
| 05.02.2026 | 11,94 | 12,16 | 11,72 | 11,73 | -4,56% | 2.557.015,00 |
| 04.02.2026 | 12,48 | 12,53 | 11,80 | 12,29 | -0,89% | 3.942.632,00 |
| 03.02.2026 | 12,44 | 12,65 | 12,27 | 12,40 | 0,73% | 4.410.723,00 |
| 02.02.2026 | 12,17 | 12,44 | 12,11 | 12,31 | -2,07% | 3.355.293,00 |
| 30.01.2026 | 12,72 | 12,85 | 12,42 | 12,57 | -1,57% | 4.019.316,00 |
| 29.01.2026 | 13,10 | 13,25 | 12,61 | 12,77 | 0,08% | 4.250.418,00 |
| 28.01.2026 | 13,10 | 13,24 | 12,51 | 12,76 | -2,45% | 4.821.230,00 |
| 27.01.2026 | 12,75 | 13,27 | 12,73 | 13,08 | 3,15% | 4.123.570,00 |
| 26.01.2026 | 12,66 | 12,80 | 12,46 | 12,68 | 1,44% | 2.205.711,00 |
| 23.01.2026 | 12,50 | 12,70 | 12,26 | 12,50 | 2,46% | 2.701.931,00 |
| 22.01.2026 | 12,78 | 12,78 | 12,18 | 12,20 | -5,06% | 4.162.283,00 |
| 21.01.2026 | 12,71 | 12,98 | 12,65 | 12,85 | 2,39% | 3.397.116,00 |
| 20.01.2026 | 12,13 | 12,71 | 12,13 | 12,55 | 4,28% | 3.924.238,00 |
| 19.01.2026 | 12,01 | 12,04 | 12,01 | 12,04 | -1,75% | - |
| 16.01.2026 | 11,68 | 12,28 | 11,68 | 12,25 | 4,88% | 4.223.744,00 |
| 15.01.2026 | 11,33 | 11,71 | 11,23 | 11,68 | 0,95% | 3.000.294,00 |
| 14.01.2026 | 11,41 | 11,77 | 11,40 | 11,57 | 2,03% | 3.730.702,00 |
| 13.01.2026 | 11,20 | 11,53 | 11,14 | 11,34 | 1,61% | 2.568.915,00 |
| 12.01.2026 | 10,95 | 11,19 | 10,89 | 11,16 | 2,67% | 2.546.452,00 |
| 09.01.2026 | 10,75 | 10,91 | 10,71 | 10,87 | 1,12% | 1.897.671,00 |
| 08.01.2026 | 10,40 | 10,84 | 10,36 | 10,75 | 2,77% | 1.855.028,00 |
| 07.01.2026 | 10,84 | 10,84 | 10,44 | 10,46 | -4,04% | 3.298.117,00 |
| 06.01.2026 | 10,89 | 11,33 | 10,88 | 10,90 | 0,74% | 6.036.624,00 |
| 05.01.2026 | 10,40 | 10,95 | 9,99 | 10,82 | 5,87% | 6.630.913,00 |
| 02.01.2026 | 10,06 | 10,24 | 9,88 | 10,22 | 2,00% | 2.492.272,00 |
| 31.12.2025 | 9,88 | 10,07 | 9,87 | 10,02 | 1,52% | 1.481.401,00 |
| 30.12.2025 | 9,88 | 9,97 | 9,80 | 9,87 | 0,30% | 1.906.091,00 |
| 29.12.2025 | 9,73 | 9,89 | 9,72 | 9,84 | 1,55% | 1.568.024,00 |
| 26.12.2025 | 9,60 | 9,73 | 9,58 | 9,69 | 0,94% | 1.311.228,00 |
| 24.12.2025 | 9,50 | 9,66 | 9,50 | 9,60 | 1,27% | 917.884,00 |
| 23.12.2025 | 9,33 | 9,51 | 9,33 | 9,48 | 1,94% | 1.308.554,00 |
| 22.12.2025 | 9,29 | 9,42 | 9,28 | 9,30 | 0,98% | 1.364.494,00 |
| 19.12.2025 | 9,36 | 9,43 | 9,21 | 9,21 | -0,11% | 2.591.464,00 |
| 18.12.2025 | 9,40 | 9,40 | 9,20 | 9,22 | -1,39% | 1.788.302,00 |
| 17.12.2025 | 9,39 | 9,45 | 9,33 | 9,35 | 0,21% | 1.842.764,00 |
| 16.12.2025 | 9,53 | 9,56 | 9,31 | 9,33 | -3,12% | 3.280.606,00 |
| 15.12.2025 | 9,75 | 9,77 | 9,55 | 9,63 | -1,03% | 1.895.816,00 |
| 12.12.2025 | 9,84 | 9,92 | 9,73 | 9,73 | -0,82% | 1.403.896,00 |
| 11.12.2025 | 9,79 | 9,84 | 9,69 | 9,81 | 0,00% | 1.783.947,00 |
| 10.12.2025 | 9,96 | 9,96 | 9,75 | 9,81 | -1,90% | 2.127.042,00 |
| 09.12.2025 | 10,00 | 10,04 | 9,91 | 10,00 | 0,40% | 1.580.624,00 |
| 08.12.2025 | 9,90 | 10,04 | 9,84 | 9,96 | 0,71% | 2.048.649,00 |
| 05.12.2025 | 10,01 | 10,08 | 9,89 | 9,89 | -1,69% | 2.845.588,00 |
| 04.12.2025 | 10,15 | 10,22 | 10,02 | 10,06 | -0,69% | 1.104.014,00 |
| 03.12.2025 | 9,97 | 10,15 | 9,96 | 10,13 | 2,22% | 1.351.162,00 |
| 02.12.2025 | 9,95 | 9,95 | 9,79 | 9,91 | -0,40% | 1.591.929,00 |
| 01.12.2025 | 9,88 | 10,02 | 9,78 | 9,95 | 1,32% | 1.871.004,00 |
| 28.11.2025 | 9,82 | 9,90 | 9,75 | 9,82 | -0,51% | 1.327.202,00 |
| 26.11.2025 | 9,72 | 9,91 | 9,71 | 9,87 | 2,60% | 2.570.679,00 |
| 25.11.2025 | 9,52 | 9,68 | 9,39 | 9,62 | 0,21% | 3.136.463,00 |
| 24.11.2025 | 9,80 | 9,80 | 9,49 | 9,60 | -2,54% | 3.275.752,00 |
| 21.11.2025 | 10,05 | 10,08 | 9,83 | 9,85 | -2,67% | 2.540.389,00 |
| 20.11.2025 | 10,45 | 10,51 | 10,11 | 10,12 | -3,07% | 4.046.883,00 |
| 19.11.2025 | 10,47 | 10,54 | 10,41 | 10,44 | -1,60% | 2.088.498,00 |
| 18.11.2025 | 10,39 | 10,65 | 10,36 | 10,61 | 0,86% | 2.206.558,00 |
| 17.11.2025 | 10,40 | 10,65 | 10,30 | 10,52 | 1,25% | 2.004.335,00 |
| 14.11.2025 | 9,92 | 10,58 | 9,82 | 10,39 | 3,80% | 4.523.859,00 |
| 13.11.2025 | 10,17 | 10,25 | 9,98 | 10,01 | -1,57% | 2.185.468,00 |
| 12.11.2025 | 10,06 | 10,18 | 9,95 | 10,17 | 0,00% | 2.491.730,00 |
| 11.11.2025 | 9,92 | 10,19 | 9,90 | 10,17 | 2,94% | 3.212.083,00 |
| 10.11.2025 | 9,90 | 9,91 | 9,58 | 9,88 | -0,40% | 2.933.835,00 |
| 07.11.2025 | 9,67 | 9,92 | 9,65 | 9,92 | 2,59% | 2.611.748,00 |
| 06.11.2025 | 9,49 | 9,71 | 9,49 | 9,67 | 2,22% | 2.669.450,00 |
| 05.11.2025 | 9,30 | 9,56 | 9,30 | 9,46 | 2,16% | 2.131.147,00 |
| 04.11.2025 | 9,26 | 9,29 | 9,10 | 9,26 | -1,91% | 2.185.064,00 |
| 03.11.2025 | 9,33 | 9,46 | 9,26 | 9,44 | 1,29% | 1.552.380,00 |
| 31.10.2025 | 9,30 | 9,37 | 9,26 | 9,32 | 0,76% | 1.477.668,00 |
| 30.10.2025 | 9,20 | 9,34 | 9,15 | 9,25 | -0,54% | 1.416.399,00 |
| 29.10.2025 | 9,29 | 9,42 | 9,24 | 9,30 | 0,87% | 1.928.278,00 |
| 28.10.2025 | 9,30 | 9,31 | 9,21 | 9,22 | -0,97% | 1.377.473,00 |
| 27.10.2025 | 9,20 | 9,32 | 9,12 | 9,31 | 1,86% | 1.841.317,00 |
| 24.10.2025 | 9,16 | 9,30 | 9,14 | 9,14 | 0,23% | 2.149.927,00 |
| 23.10.2025 | 8,94 | 9,12 | 8,94 | 9,12 | 4,21% | - |
| 22.10.2025 | 8,63 | 8,76 | 8,57 | 8,75 | 1,63% | 2.751.854,00 |
| 21.10.2025 | 8,79 | 8,82 | 8,59 | 8,61 | -1,49% | 2.506.993,00 |
| 20.10.2025 | 8,90 | 8,96 | 8,73 | 8,74 | -3,40% | 2.360.015,00 |
| 17.10.2025 | 9,00 | 9,09 | 8,98 | 9,05 | 0,64% | - |
| 16.10.2025 | 8,99 | 9,01 | 8,90 | 8,99 | 0,67% | 1.897.797,00 |
| 15.10.2025 | 8,88 | 8,96 | 8,83 | 8,93 | 1,59% | 1.506.983,00 |
| 14.10.2025 | 8,95 | 9,01 | 8,78 | 8,79 | -3,30% | 2.762.400,00 |