8,815$
-5,11%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,27 | 9,33 | 9,19 | 9,29 | 0,00% | 2.037.018,00 |
| 24.04.2025 | 9,28 | 9,31 | 9,18 | 9,29 | 1,53% | 1.678.096,00 |
| 23.04.2025 | 9,17 | 9,23 | 9,01 | 9,15 | 1,22% | 2.035.920,00 |
| 22.04.2025 | 9,15 | 9,20 | 8,99 | 9,04 | -0,11% | 2.120.616,00 |
| 21.04.2025 | 9,08 | 9,08 | 8,93 | 9,05 | -0,77% | 1.619.482,00 |
| 17.04.2025 | 9,00 | 9,23 | 8,96 | 9,12 | 2,93% | 1.500.083,00 |
| 16.04.2025 | 8,89 | 9,03 | 8,82 | 8,86 | 0,57% | 1.631.074,00 |
| 15.04.2025 | 8,90 | 8,94 | 8,77 | 8,81 | -0,90% | 2.323.162,00 |
| 14.04.2025 | 9,04 | 9,16 | 8,78 | 8,89 | 1,02% | 2.560.512,00 |
| 11.04.2025 | 8,37 | 8,85 | 8,28 | 8,80 | 6,93% | 3.318.598,00 |
| 10.04.2025 | 8,75 | 8,83 | 8,14 | 8,23 | -8,04% | 5.036.928,00 |
| 09.04.2025 | 7,95 | 9,02 | 7,81 | 8,95 | 9,95% | 5.689.045,00 |
| 08.04.2025 | 9,10 | 9,11 | 8,00 | 8,14 | -7,81% | 6.072.454,00 |
| 07.04.2025 | 8,44 | 9,17 | 8,42 | 8,83 | -1,89% | 5.549.898,00 |
| 04.04.2025 | 9,05 | 9,14 | 8,55 | 9,00 | -5,76% | 5.812.255,00 |
| 03.04.2025 | 9,55 | 9,87 | 9,48 | 9,55 | -10,16% | 3.752.560,00 |
| 02.04.2025 | 10,60 | 10,66 | 10,41 | 10,63 | 0,19% | 2.453.220,00 |
| 01.04.2025 | 10,49 | 10,65 | 10,44 | 10,61 | 1,63% | 2.300.416,00 |
| 31.03.2025 | 10,07 | 10,51 | 10,00 | 10,44 | 2,15% | 3.473.692,00 |
| 28.03.2025 | 10,44 | 10,46 | 10,09 | 10,22 | -1,64% | 2.757.746,00 |
| 27.03.2025 | 10,37 | 10,52 | 10,27 | 10,39 | -0,10% | 1.607.125,00 |
| 26.03.2025 | 10,41 | 10,48 | 10,37 | 10,40 | 0,87% | 1.954.198,00 |
| 25.03.2025 | 10,16 | 10,38 | 10,15 | 10,31 | 2,28% | 1.903.094,00 |
| 24.03.2025 | 10,17 | 10,28 | 9,98 | 10,08 | -0,79% | 2.140.549,00 |
| 21.03.2025 | 10,02 | 10,18 | 10,02 | 10,16 | 0,49% | 1.944.684,00 |
| 20.03.2025 | 10,10 | 10,16 | 10,02 | 10,11 | -0,98% | 1.827.231,00 |
| 19.03.2025 | 10,20 | 10,25 | 10,05 | 10,21 | -1,07% | 1.832.000,00 |
| 18.03.2025 | 10,42 | 10,42 | 10,18 | 10,32 | -0,39% | 1.845.129,00 |
| 17.03.2025 | 10,19 | 10,47 | 10,19 | 10,36 | 2,27% | 1.731.912,00 |
| 14.03.2025 | 9,87 | 10,17 | 9,84 | 10,13 | 3,58% | 1.553.007,00 |
| 13.03.2025 | 9,77 | 9,94 | 9,71 | 9,78 | 0,41% | 1.272.104,00 |
| 12.03.2025 | 9,66 | 9,82 | 9,58 | 9,74 | 1,25% | 1.475.972,00 |
| 11.03.2025 | 9,68 | 9,76 | 9,42 | 9,62 | -1,23% | 1.902.385,00 |
| 10.03.2025 | 9,92 | 9,98 | 9,62 | 9,74 | -1,81% | 2.062.646,00 |
| 07.03.2025 | 9,64 | 10,04 | 9,64 | 9,92 | 3,44% | 2.439.961,00 |
| 06.03.2025 | 9,37 | 9,78 | 9,32 | 9,59 | 2,35% | 3.090.380,00 |
| 05.03.2025 | 9,33 | 9,46 | 9,10 | 9,37 | 2,85% | 4.121.257,00 |
| 04.03.2025 | 9,39 | 9,39 | 9,01 | 9,11 | -3,80% | 4.026.875,00 |
| 03.03.2025 | 9,94 | 10,06 | 9,41 | 9,47 | -4,15% | 3.422.948,00 |
| 28.02.2025 | 9,74 | 9,93 | 9,63 | 9,88 | -0,30% | 3.430.440,00 |
| 27.02.2025 | 10,09 | 10,24 | 9,84 | 9,91 | -2,08% | 3.973.292,00 |
| 26.02.2025 | 10,25 | 10,25 | 10,05 | 10,12 | -1,36% | 2.836.464,00 |
| 25.02.2025 | 10,37 | 10,43 | 10,15 | 10,26 | -1,25% | 2.796.699,00 |
| 24.02.2025 | 10,45 | 10,45 | 10,18 | 10,39 | -0,38% | 2.971.127,00 |
| 21.02.2025 | 10,80 | 10,84 | 10,41 | 10,43 | -4,66% | 2.780.880,00 |
| 20.02.2025 | 10,92 | 11,01 | 10,82 | 10,94 | 0,27% | 2.468.202,00 |
| 19.02.2025 | 10,83 | 11,05 | 10,82 | 10,91 | 0,74% | 2.809.144,00 |
| 18.02.2025 | 10,46 | 10,84 | 10,46 | 10,83 | 4,80% | 4.398.504,00 |
| 17.02.2025 | 10,50 | 10,50 | 10,33 | 10,33 | 0,82% | - |
| 14.02.2025 | 10,30 | 10,36 | 10,23 | 10,25 | 0,29% | 1.597.098,00 |
| 13.02.2025 | 9,67 | 10,27 | 9,66 | 10,22 | 6,13% | 4.149.408,00 |
| 12.02.2025 | 9,65 | 9,83 | 9,54 | 9,63 | -1,73% | 2.195.535,00 |
| 11.02.2025 | 9,80 | 9,83 | 9,73 | 9,80 | -0,10% | 1.564.921,00 |
| 10.02.2025 | 9,78 | 9,95 | 9,78 | 9,81 | 1,45% | 2.660.326,00 |
| 07.02.2025 | 9,68 | 9,79 | 9,64 | 9,67 | 0,00% | 1.702.693,00 |
| 06.02.2025 | 9,55 | 9,69 | 9,52 | 9,67 | 2,00% | 2.535.183,00 |
| 05.02.2025 | 9,64 | 9,69 | 9,46 | 9,48 | -3,66% | 3.366.342,00 |
| 04.02.2025 | 9,63 | 9,91 | 9,51 | 9,84 | 2,29% | 3.180.382,00 |
| 03.02.2025 | 9,21 | 9,65 | 9,13 | 9,62 | 3,66% | 3.437.753,00 |
| 31.01.2025 | 9,67 | 9,67 | 9,28 | 9,28 | -4,03% | 4.803.920,00 |
| 30.01.2025 | 9,12 | 9,70 | 9,12 | 9,67 | 6,97% | 6.517.531,00 |
| 29.01.2025 | 8,62 | 9,06 | 8,58 | 9,04 | 4,99% | 3.954.688,00 |
| 28.01.2025 | 8,55 | 8,65 | 8,49 | 8,61 | 0,58% | 2.115.099,00 |
| 27.01.2025 | 8,24 | 8,58 | 8,15 | 8,56 | 1,54% | 2.897.189,00 |
| 24.01.2025 | 8,45 | 8,46 | 8,32 | 8,43 | 0,12% | 1.586.992,00 |
| 23.01.2025 | 8,31 | 8,45 | 8,28 | 8,42 | 1,81% | 1.834.745,00 |
| 22.01.2025 | 8,43 | 8,46 | 8,25 | 8,27 | -2,01% | 2.571.221,00 |
| 21.01.2025 | 8,40 | 8,47 | 8,24 | 8,44 | -0,12% | 2.548.092,00 |
| 17.01.2025 | 8,63 | 8,65 | 8,38 | 8,45 | -2,09% | 2.444.438,00 |
| 16.01.2025 | 8,61 | 8,71 | 8,56 | 8,63 | 0,35% | 2.194.340,00 |
| 15.01.2025 | 8,61 | 8,65 | 8,45 | 8,60 | 0,35% | 2.478.980,00 |
| 14.01.2025 | 8,56 | 8,62 | 8,45 | 8,57 | 0,00% | 1.526.290,00 |
| 13.01.2025 | 8,53 | 8,74 | 8,50 | 8,57 | 0,94% | 2.949.132,00 |
| 10.01.2025 | 8,59 | 8,67 | 8,47 | 8,49 | 0,12% | 3.356.904,00 |
| 08.01.2025 | 8,48 | 8,51 | 8,38 | 8,48 | -0,82% | 1.937.184,00 |
| 07.01.2025 | 8,43 | 8,59 | 8,40 | 8,55 | 3,01% | 2.323.310,00 |
| 06.01.2025 | 8,33 | 8,53 | 8,28 | 8,30 | 0,48% | 2.145.452,00 |
| 03.01.2025 | 8,25 | 8,30 | 8,14 | 8,26 | 0,49% | 1.941.912,00 |
| 02.01.2025 | 8,00 | 8,24 | 7,98 | 8,22 | 3,79% | 3.179.571,00 |
| 31.12.2024 | 7,70 | 7,96 | 7,68 | 7,92 | 3,13% | 2.005.052,00 |
| 30.12.2024 | 7,56 | 7,75 | 7,55 | 7,68 | 1,72% | 2.143.539,00 |
| 27.12.2024 | 7,54 | 7,65 | 7,48 | 7,55 | 0,00% | 2.105.657,00 |
| 26.12.2024 | 7,57 | 7,64 | 7,50 | 7,55 | 0,00% | 1.407.241,00 |
| 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 |