12,092$
1,61%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,85 | 11,99 | 11,80 | 11,90 | 0,17% | 1.482.040,00 |
| 12.02.2026 | 12,16 | 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 | 12,31 | 12,33 | 11,95 | 12,05 | -2,03% | 2.109.429,00 |
| 09.02.2026 | 12,25 | 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 | 11,95 | 12,16 | 11,72 | 11,73 | -4,56% | 2.557.015,00 |
| 04.02.2026 | 12,44 | 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 | 12,15 | 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 | 13,08 | 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 | 12,75 | 12,78 | 12,18 | 12,20 | -5,06% | 4.162.283,00 |
| 21.01.2026 | 12,73 | 12,98 | 12,65 | 12,85 | 2,39% | 3.397.116,00 |
| 20.01.2026 | 12,15 | 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 | 11,34 | 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% | 3.732.516,00 |
| 13.01.2026 | 11,20 | 11,53 | 11,14 | 11,34 | 1,61% | 2.570.392,00 |
| 12.01.2026 | 10,95 | 11,19 | 10,89 | 11,16 | 2,67% | 2.547.932,00 |
| 09.01.2026 | 10,76 | 10,91 | 10,72 | 10,87 | 1,12% | 1.897.916,00 |
| 08.01.2026 | 10,40 | 10,84 | 10,36 | 10,75 | 2,77% | 1.857.293,00 |
| 07.01.2026 | 10,84 | 10,84 | 10,44 | 10,46 | -4,04% | 3.299.488,00 |
| 06.01.2026 | 10,89 | 11,33 | 10,88 | 10,90 | 0,74% | 6.040.627,00 |
| 05.01.2026 | 10,40 | 10,95 | 9,99 | 10,82 | 5,87% | 6.669.248,00 |
| 02.01.2026 | 10,06 | 10,24 | 9,88 | 10,22 | 2,00% | 2.492.906,00 |
| 31.12.2025 | 9,88 | 10,07 | 9,87 | 10,02 | 1,52% | 1.481.401,00 |
| 30.12.2025 | 9,90 | 9,97 | 9,80 | 9,87 | 0,30% | 1.906.826,00 |
| 29.12.2025 | 9,75 | 9,89 | 9,72 | 9,84 | 1,55% | 1.568.578,00 |
| 26.12.2025 | 9,60 | 9,73 | 9,58 | 9,69 | 0,94% | 1.319.428,00 |
| 24.12.2025 | 9,50 | 9,66 | 9,50 | 9,60 | 1,27% | 917.884,00 |
| 23.12.2025 | 9,36 | 9,51 | 9,33 | 9,48 | 1,94% | 1.308.664,00 |
| 22.12.2025 | 9,29 | 9,42 | 9,28 | 9,30 | 0,98% | 1.365.469,00 |
| 19.12.2025 | 9,33 | 9,43 | 9,21 | 9,21 | -0,11% | 2.591.859,00 |
| 18.12.2025 | 9,40 | 9,40 | 9,20 | 9,22 | -1,39% | 1.789.023,00 |
| 17.12.2025 | 9,38 | 9,45 | 9,33 | 9,35 | 0,21% | 1.843.301,00 |
| 16.12.2025 | 9,53 | 9,56 | 9,31 | 9,33 | -3,12% | 3.280.756,00 |
| 15.12.2025 | 9,75 | 9,77 | 9,55 | 9,63 | -1,03% | 1.896.326,00 |
| 12.12.2025 | 9,85 | 9,92 | 9,73 | 9,73 | -0,82% | 1.404.910,00 |
| 11.12.2025 | 9,79 | 9,84 | 9,69 | 9,81 | 0,00% | 1.786.759,00 |
| 10.12.2025 | 9,96 | 9,96 | 9,75 | 9,81 | -1,90% | 2.128.082,00 |
| 09.12.2025 | 10,00 | 10,04 | 9,91 | 10,00 | 0,40% | 1.580.812,00 |
| 08.12.2025 | 9,90 | 10,04 | 9,84 | 9,96 | 0,71% | 2.048.697,00 |
| 05.12.2025 | 10,01 | 10,08 | 9,89 | 9,89 | -1,69% | 2.846.853,00 |
| 04.12.2025 | 10,15 | 10,22 | 10,02 | 10,06 | -0,69% | 1.104.273,00 |
| 03.12.2025 | 9,97 | 10,15 | 9,96 | 10,13 | 2,22% | 1.354.495,00 |
| 02.12.2025 | 9,95 | 9,95 | 9,79 | 9,91 | -0,40% | 1.593.071,00 |
| 01.12.2025 | 9,88 | 10,02 | 9,78 | 9,95 | 1,32% | 1.872.823,00 |
| 28.11.2025 | 9,82 | 9,90 | 9,75 | 9,82 | -0,51% | 1.327.274,00 |
| 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% | 3.136.608,00 |
| 24.11.2025 | 9,80 | 9,80 | 9,49 | 9,60 | -2,54% | 3.282.449,00 |
| 21.11.2025 | 10,08 | 10,08 | 9,83 | 9,85 | -2,67% | 2.551.226,00 |
| 20.11.2025 | 10,45 | 10,51 | 10,11 | 10,12 | -3,07% | 4.048.119,00 |
| 19.11.2025 | 10,47 | 10,54 | 10,41 | 10,44 | -1,60% | 2.092.142,00 |
| 18.11.2025 | 10,40 | 10,65 | 10,36 | 10,61 | 0,86% | 2.207.069,00 |
| 17.11.2025 | 10,40 | 10,65 | 10,30 | 10,52 | 1,25% | 2.014.793,00 |
| 14.11.2025 | 9,92 | 10,58 | 9,82 | 10,39 | 3,80% | 4.525.377,00 |
| 13.11.2025 | 10,17 | 10,25 | 9,98 | 10,01 | -1,57% | 2.190.304,00 |
| 12.11.2025 | 10,06 | 10,18 | 9,95 | 10,17 | 0,00% | 2.493.441,00 |
| 11.11.2025 | 9,92 | 10,19 | 9,90 | 10,17 | 2,94% | 3.212.785,00 |
| 10.11.2025 | 9,90 | 9,91 | 9,58 | 9,88 | -0,40% | 2.933.853,00 |
| 07.11.2025 | 9,67 | 9,92 | 9,65 | 9,92 | 2,59% | 2.612.828,00 |
| 06.11.2025 | 9,49 | 9,71 | 9,49 | 9,67 | 2,22% | 2.669.831,00 |
| 05.11.2025 | 9,30 | 9,56 | 9,30 | 9,46 | 2,16% | 2.133.396,00 |
| 04.11.2025 | 9,26 | 9,29 | 9,10 | 9,26 | -1,91% | 2.185.090,00 |
| 03.11.2025 | 9,33 | 9,46 | 9,26 | 9,44 | 1,29% | 1.552.617,00 |
| 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 | 9,19 | 9,30 | 9,14 | 9,14 | 0,23% | 2.150.247,00 |
| 23.10.2025 | 8,94 | 9,12 | 8,94 | 9,12 | 4,21% | 2.201.268,00 |
| 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 |
| 13.10.2025 | 8,90 | 9,11 | 8,85 | 9,09 | 3,53% | 1.282.611,00 |
| 10.10.2025 | 8,90 | 8,96 | 8,72 | 8,78 | -2,23% | 2.681.614,00 |
| 09.10.2025 | 9,05 | 9,12 | 8,97 | 8,98 | -0,44% | 1.166.964,00 |
| 08.10.2025 | 9,06 | 9,16 | 8,96 | 9,02 | -0,22% | 1.598.743,00 |
| 07.10.2025 | 9,11 | 9,14 | 9,02 | 9,04 | -1,31% | 2.333.875,00 |
| 06.10.2025 | 9,14 | 9,18 | 9,08 | 9,16 | 0,44% | 1.391.182,00 |
| 03.10.2025 | 9,14 | 9,18 | 9,09 | 9,12 | 0,55% | 988.715,00 |
| 02.10.2025 | 9,21 | 9,24 | 8,93 | 9,07 | -1,52% | 2.410.739,00 |
| 01.10.2025 | 9,29 | 9,33 | 9,20 | 9,21 | 0,00% | 1.313.783,00 |
| 30.09.2025 | 9,12 | 9,25 | 9,08 | 9,21 | 0,33% | 1.907.375,00 |
| 29.09.2025 | 9,19 | 9,30 | 9,15 | 9,18 | -2,44% | 2.093.058,00 |
| 26.09.2025 | 9,51 | 9,57 | 9,40 | 9,41 | -1,26% | 1.845.903,00 |
| 25.09.2025 | 9,65 | 9,67 | 9,52 | 9,53 | -1,04% | 2.087.202,00 |
| 24.09.2025 | 9,41 | 9,64 | 9,41 | 9,63 | 2,56% | 2.628.706,00 |