15,268$
0,91%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,12 | 15,24 | 15,01 | 15,22 | 0,59% | - |
| 08.07.2026 | 14,90 | 15,41 | 14,90 | 15,13 | 3,00% | 2.361.577,00 |
| 07.07.2026 | 14,45 | 14,82 | 14,27 | 14,69 | 1,52% | 2.541.486,00 |
| 06.07.2026 | 14,75 | 14,93 | 14,40 | 14,47 | -1,56% | 1.606.469,00 |
| 02.07.2026 | 14,67 | 14,88 | 14,43 | 14,70 | 1,73% | 2.312.911,00 |
| 01.07.2026 | 14,05 | 14,69 | 14,05 | 14,45 | 1,47% | 2.989.475,00 |
| 30.06.2026 | 14,65 | 14,75 | 14,11 | 14,24 | -2,20% | 2.378.284,00 |
| 29.06.2026 | 14,85 | 14,85 | 14,56 | 14,56 | -1,09% | 1.223.230,00 |
| 26.06.2026 | 14,23 | 14,82 | 14,21 | 14,72 | 1,87% | 3.404.125,00 |
| 25.06.2026 | 14,72 | 14,72 | 14,20 | 14,45 | -0,96% | 3.209.861,00 |
| 24.06.2026 | 15,05 | 15,12 | 14,43 | 14,59 | -5,93% | 5.912.901,00 |
| 23.06.2026 | 16,05 | 16,10 | 15,47 | 15,51 | -4,55% | 3.385.272,00 |
| 22.06.2026 | 17,07 | 17,75 | 15,75 | 16,25 | -1,77% | 8.739.198,00 |
| 19.06.2026 | 16,55 | 16,55 | 16,50 | 16,54 | -0,23% | - |
| 18.06.2026 | 15,47 | 16,76 | 15,28 | 16,58 | 5,81% | 5.612.696,00 |
| 17.06.2026 | 15,97 | 16,03 | 15,51 | 15,67 | -0,76% | 2.664.263,00 |
| 16.06.2026 | 15,50 | 15,86 | 15,36 | 15,79 | 0,64% | 3.812.844,00 |
| 15.06.2026 | 16,01 | 16,22 | 15,57 | 15,69 | -5,37% | 3.168.738,00 |
| 12.06.2026 | 16,05 | 16,61 | 16,02 | 16,58 | 1,97% | 1.595.270,00 |
| 11.06.2026 | 16,36 | 16,72 | 16,10 | 16,26 | 0,31% | 2.057.266,00 |
| 10.06.2026 | 15,95 | 16,81 | 15,88 | 16,21 | 2,08% | 3.224.795,00 |
| 09.06.2026 | 15,28 | 15,90 | 15,10 | 15,88 | 3,45% | 3.008.187,00 |
| 08.06.2026 | 15,33 | 15,50 | 15,05 | 15,35 | 1,32% | 1.223.861,00 |
| 05.06.2026 | 15,52 | 15,52 | 15,10 | 15,15 | -3,13% | 2.063.554,00 |
| 04.06.2026 | 15,25 | 15,67 | 15,22 | 15,64 | 0,39% | 2.305.608,00 |
| 03.06.2026 | 16,10 | 16,11 | 15,56 | 15,58 | -2,50% | 2.473.646,00 |
| 02.06.2026 | 16,07 | 16,29 | 15,89 | 15,98 | -1,66% | 3.147.015,00 |
| 01.06.2026 | 15,90 | 16,45 | 15,83 | 16,25 | 11,23% | 7.004.062,00 |
| 29.05.2026 | 14,72 | 14,76 | 14,38 | 14,61 | -1,08% | 3.618.403,00 |
| 28.05.2026 | 14,95 | 15,15 | 14,56 | 14,77 | -1,01% | 3.298.126,00 |
| 27.05.2026 | 14,54 | 14,93 | 14,45 | 14,92 | 0,40% | 3.850.165,00 |
| 26.05.2026 | 13,80 | 14,99 | 13,76 | 14,86 | 7,29% | 6.170.662,00 |
| 22.05.2026 | 13,69 | 13,97 | 13,64 | 13,85 | -0,07% | 1.800.136,00 |
| 21.05.2026 | 13,96 | 14,03 | 13,54 | 13,86 | 1,02% | 2.491.391,00 |
| 20.05.2026 | 13,95 | 14,19 | 13,71 | 13,72 | -2,07% | 3.412.160,00 |
| 19.05.2026 | 13,80 | 14,01 | 13,49 | 14,01 | 1,45% | 3.227.185,00 |
| 18.05.2026 | 12,93 | 13,89 | 12,93 | 13,81 | 5,50% | 3.675.180,00 |
| 15.05.2026 | 13,29 | 13,44 | 12,92 | 13,09 | -0,98% | 2.408.210,00 |
| 14.05.2026 | 12,84 | 13,38 | 12,76 | 13,22 | 2,72% | 3.003.399,00 |
| 13.05.2026 | 13,08 | 13,44 | 12,84 | 12,87 | -1,61% | 3.741.272,00 |
| 12.05.2026 | 12,91 | 13,16 | 12,86 | 13,08 | 2,27% | 2.903.938,00 |
| 11.05.2026 | 12,89 | 12,96 | 12,69 | 12,79 | 1,19% | 2.637.535,00 |
| 08.05.2026 | 13,09 | 13,09 | 12,61 | 12,64 | -2,77% | 2.773.539,00 |
| 07.05.2026 | 13,10 | 13,23 | 12,79 | 13,00 | -2,69% | 2.969.030,00 |
| 06.05.2026 | 13,62 | 13,77 | 13,29 | 13,36 | -5,92% | 2.584.838,00 |
| 05.05.2026 | 13,92 | 14,38 | 13,77 | 14,20 | 1,21% | 2.068.329,00 |
| 04.05.2026 | 14,01 | 14,07 | 13,80 | 14,03 | 0,79% | 4.238.653,00 |
| 01.05.2026 | 14,06 | 14,10 | 13,71 | 13,92 | -1,69% | 1.677.366,00 |
| 30.04.2026 | 13,48 | 14,19 | 13,46 | 14,16 | 2,76% | 3.798.950,00 |
| 29.04.2026 | 13,52 | 13,94 | 13,40 | 13,78 | -1,36% | 2.688.054,00 |
| 28.04.2026 | 13,99 | 14,07 | 13,73 | 13,97 | 1,82% | 2.005.207,00 |
| 27.04.2026 | 13,91 | 14,07 | 13,64 | 13,72 | -0,58% | 2.321.705,00 |
| 24.04.2026 | 14,28 | 14,28 | 13,76 | 13,80 | -4,37% | 2.442.563,00 |
| 23.04.2026 | 14,41 | 14,64 | 14,18 | 14,43 | 0,77% | 2.094.731,00 |
| 22.04.2026 | 14,20 | 14,49 | 14,20 | 14,32 | 1,20% | 2.297.376,00 |
| 21.04.2026 | 13,74 | 14,18 | 13,68 | 14,15 | 3,59% | 2.924.061,00 |
| 20.04.2026 | 13,70 | 13,86 | 13,57 | 13,66 | 0,81% | 1.975.780,00 |
| 17.04.2026 | 13,01 | 13,59 | 12,88 | 13,55 | -1,53% | 5.567.528,00 |
| 16.04.2026 | 13,18 | 13,77 | 13,17 | 13,76 | 4,48% | 2.866.864,00 |
| 15.04.2026 | 13,51 | 13,70 | 13,11 | 13,17 | -2,52% | 1.918.025,00 |
| 14.04.2026 | 14,02 | 14,02 | 13,36 | 13,51 | -4,32% | 2.639.489,00 |
| 13.04.2026 | 14,29 | 14,62 | 13,96 | 14,12 | 0,14% | 2.857.856,00 |
| 10.04.2026 | 13,95 | 14,22 | 13,95 | 14,10 | 1,37% | 2.091.301,00 |
| 09.04.2026 | 14,12 | 14,24 | 13,84 | 13,91 | -1,42% | 3.561.348,00 |
| 08.04.2026 | 13,50 | 14,21 | 13,35 | 14,11 | -4,08% | 3.424.873,00 |
| 07.04.2026 | 15,00 | 15,24 | 14,53 | 14,71 | -1,41% | 1.810.680,00 |
| 06.04.2026 | 15,08 | 15,23 | 14,50 | 14,92 | -1,45% | 1.949.123,00 |
| 02.04.2026 | 15,00 | 15,48 | 14,71 | 15,14 | 4,49% | 3.554.009,00 |
| 01.04.2026 | 14,70 | 15,01 | 14,31 | 14,49 | -3,34% | 4.883.161,00 |
| 31.03.2026 | 14,96 | 15,62 | 14,57 | 14,99 | 0,07% | 5.607.081,00 |
| 30.03.2026 | 15,20 | 15,46 | 14,83 | 14,98 | -0,20% | 6.511.675,00 |
| 27.03.2026 | 14,76 | 15,15 | 14,68 | 15,01 | 1,42% | 3.089.948,00 |
| 26.03.2026 | 14,93 | 15,12 | 14,79 | 14,80 | -0,67% | 3.327.197,00 |
| 25.03.2026 | 14,35 | 14,92 | 14,26 | 14,90 | 2,26% | 2.379.076,00 |
| 24.03.2026 | 14,47 | 14,82 | 14,39 | 14,57 | 1,82% | 1.818.153,00 |
| 23.03.2026 | 14,02 | 14,52 | 13,91 | 14,31 | -3,51% | 3.849.385,00 |
| 20.03.2026 | 14,60 | 14,89 | 14,21 | 14,83 | 1,30% | 5.291.488,00 |
| 19.03.2026 | 14,74 | 15,37 | 14,59 | 14,64 | -0,20% | 5.907.498,00 |
| 18.03.2026 | 14,75 | 14,92 | 14,64 | 14,67 | -0,41% | 2.631.765,00 |
| 17.03.2026 | 14,16 | 14,75 | 14,16 | 14,73 | 4,39% | 3.069.724,00 |
| 16.03.2026 | 13,84 | 14,29 | 13,66 | 14,11 | 1,80% | 2.793.207,00 |
| 13.03.2026 | 13,73 | 13,99 | 13,58 | 13,86 | -0,65% | 3.512.963,00 |
| 12.03.2026 | 13,85 | 14,07 | 13,59 | 13,95 | 2,88% | 5.024.686,00 |
| 11.03.2026 | 12,91 | 13,58 | 12,91 | 13,56 | 5,12% | 3.618.863,00 |
| 10.03.2026 | 12,75 | 13,06 | 12,48 | 12,90 | 0,47% | 3.537.375,00 |
| 09.03.2026 | 13,25 | 13,41 | 12,70 | 12,84 | -0,62% | 6.149.649,00 |
| 06.03.2026 | 12,86 | 13,23 | 12,75 | 12,92 | 2,46% | 5.539.076,00 |
| 05.03.2026 | 11,73 | 12,66 | 11,67 | 12,61 | 8,80% | 5.320.081,00 |
| 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 |