17,862$
0,46%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,02 | 18,02 | 17,74 | 17,80 | 0,12% | - |
| 08.09.2026 | 17,63 | 17,84 | 17,54 | 17,78 | 3,07% | 1.293.098,00 |
| 04.09.2026 | 17,37 | 17,48 | 16,95 | 17,25 | 0,29% | 1.710.415,00 |
| 03.09.2026 | 17,58 | 17,87 | 17,13 | 17,20 | -1,77% | 1.496.760,00 |
| 02.09.2026 | 17,24 | 17,64 | 17,24 | 17,51 | 0,34% | 1.932.187,00 |
| 01.09.2026 | 16,99 | 17,56 | 16,74 | 17,45 | 4,68% | 2.889.038,00 |
| 31.08.2026 | 16,98 | 17,15 | 16,49 | 16,67 | 1,03% | 2.886.505,00 |
| 28.08.2026 | 16,51 | 16,67 | 16,30 | 16,50 | -0,36% | 928.782,00 |
| 27.08.2026 | 16,48 | 16,81 | 16,29 | 16,56 | 0,24% | 1.365.887,00 |
| 26.08.2026 | 16,65 | 16,77 | 16,46 | 16,52 | -1,61% | 1.866.573,00 |
| 25.08.2026 | 17,10 | 17,27 | 16,78 | 16,79 | -3,12% | 1.844.300,00 |
| 24.08.2026 | 17,30 | 17,37 | 17,06 | 17,33 | -1,14% | 1.282.530,00 |
| 21.08.2026 | 17,59 | 17,79 | 17,37 | 17,53 | -0,68% | 1.288.945,00 |
| 20.08.2026 | 18,10 | 18,19 | 17,60 | 17,65 | -1,34% | 1.246.683,00 |
| 19.08.2026 | 17,82 | 18,18 | 17,82 | 17,89 | 1,19% | 1.881.909,00 |
| 18.08.2026 | 17,77 | 17,82 | 17,50 | 17,68 | 0,06% | 1.124.506,00 |
| 17.08.2026 | 17,28 | 17,73 | 17,28 | 17,67 | 2,91% | 1.257.196,00 |
| 14.08.2026 | 17,45 | 17,62 | 17,16 | 17,17 | -0,23% | 1.864.249,00 |
| 13.08.2026 | 16,75 | 17,25 | 16,60 | 17,21 | 1,47% | 1.404.354,00 |
| 12.08.2026 | 16,91 | 17,05 | 16,78 | 16,96 | -0,29% | 1.252.800,00 |
| 11.08.2026 | 17,04 | 17,24 | 16,76 | 17,01 | -0,23% | 2.011.275,00 |
| 10.08.2026 | 16,98 | 17,41 | 16,98 | 17,05 | 1,61% | 2.651.419,00 |
| 07.08.2026 | 17,22 | 17,35 | 16,51 | 16,78 | -3,56% | 1.976.768,00 |
| 06.08.2026 | 16,64 | 17,43 | 16,52 | 17,40 | 6,16% | 2.461.629,00 |
| 05.08.2026 | 16,46 | 16,84 | 16,17 | 16,39 | 0,49% | 2.693.392,00 |
| 04.08.2026 | 16,14 | 16,50 | 16,05 | 16,31 | -1,75% | 2.822.152,00 |
| 03.08.2026 | 16,44 | 16,71 | 16,18 | 16,60 | -1,01% | 2.372.624,00 |
| 31.07.2026 | 17,20 | 17,31 | 16,68 | 16,77 | -1,58% | 2.174.141,00 |
| 30.07.2026 | 16,45 | 17,09 | 16,32 | 17,04 | 3,90% | 2.219.462,00 |
| 29.07.2026 | 16,20 | 16,56 | 16,09 | 16,40 | 3,60% | 2.146.936,00 |
| 28.07.2026 | 15,66 | 15,87 | 15,40 | 15,83 | 0,19% | 2.037.657,00 |
| 27.07.2026 | 15,72 | 16,04 | 15,50 | 15,80 | -1,31% | 3.132.543,00 |
| 24.07.2026 | 16,30 | 16,49 | 16,00 | 16,01 | -1,96% | 1.590.386,00 |
| 23.07.2026 | 17,00 | 17,00 | 16,32 | 16,33 | -2,16% | 1.835.831,00 |
| 22.07.2026 | 16,77 | 17,07 | 16,58 | 16,69 | 0,97% | 2.289.383,00 |
| 21.07.2026 | 16,14 | 16,74 | 16,14 | 16,53 | 3,12% | 2.213.705,00 |
| 20.07.2026 | 15,93 | 16,14 | 15,86 | 16,03 | -0,37% | 1.275.548,00 |
| 17.07.2026 | 15,75 | 16,11 | 15,73 | 16,09 | 1,84% | 1.842.552,00 |
| 16.07.2026 | 15,82 | 16,11 | 15,71 | 15,80 | -1,13% | 3.646.096,00 |
| 15.07.2026 | 16,18 | 16,24 | 15,92 | 15,98 | -1,11% | 2.449.400,00 |
| 14.07.2026 | 16,06 | 16,21 | 15,71 | 16,16 | 1,76% | 2.726.245,00 |
| 13.07.2026 | 15,79 | 16,00 | 15,50 | 15,88 | 1,93% | 2.364.749,00 |
| 10.07.2026 | 15,45 | 15,70 | 15,16 | 15,58 | 1,23% | 2.766.099,00 |
| 09.07.2026 | 15,14 | 15,42 | 14,93 | 15,39 | 1,72% | 2.895.127,00 |
| 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 |