17,690$
0,06%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,96 | 18,04 | 17,49 | 17,68 | -0,51% | 1.600.921,00 |
| 19.10.2026 | 17,79 | 17,93 | 17,61 | 17,77 | -0,73% | 1.624.795,00 |
| 16.10.2026 | 17,80 | 18,01 | 17,58 | 17,90 | 1,13% | 2.279.022,00 |
| 15.10.2026 | 17,89 | 18,07 | 17,63 | 17,70 | -1,12% | 1.378.736,00 |
| 14.10.2026 | 17,66 | 18,02 | 17,42 | 17,90 | 2,17% | 1.836.626,00 |
| 13.10.2026 | 17,32 | 17,66 | 17,23 | 17,52 | 1,68% | 1.602.233,00 |
| 12.10.2026 | 17,00 | 17,32 | 17,00 | 17,23 | 1,71% | 713.966,00 |
| 09.10.2026 | 16,94 | 17,19 | 16,91 | 16,94 | 0,00% | 741.417,00 |
| 08.10.2026 | 16,96 | 17,25 | 16,73 | 16,94 | 1,86% | 997.176,00 |
| 07.10.2026 | 17,07 | 17,07 | 16,63 | 16,63 | -1,95% | 952.320,00 |
| 06.10.2026 | 17,15 | 17,29 | 16,96 | 16,96 | -1,68% | 1.313.775,00 |
| 05.10.2026 | 16,70 | 17,50 | 16,70 | 17,25 | 3,92% | 2.064.241,00 |
| 02.10.2026 | 16,05 | 16,66 | 16,05 | 16,60 | 2,03% | 1.107.921,00 |
| 01.10.2026 | 16,38 | 16,55 | 16,07 | 16,27 | -1,27% | 1.905.837,00 |
| 30.09.2026 | 16,54 | 16,70 | 16,48 | 16,48 | -0,24% | 1.060.889,00 |
| 29.09.2026 | 16,41 | 16,81 | 16,39 | 16,52 | -1,08% | 1.489.905,00 |
| 28.09.2026 | 16,92 | 17,12 | 16,63 | 16,70 | 0,72% | 2.705.040,00 |
| 25.09.2026 | 16,15 | 16,69 | 16,07 | 16,58 | 1,28% | 1.733.187,00 |
| 24.09.2026 | 16,87 | 16,91 | 16,36 | 16,37 | -1,92% | 1.587.880,00 |
| 23.09.2026 | 17,04 | 17,04 | 16,57 | 16,69 | -1,30% | 1.475.116,00 |
| 22.09.2026 | 16,55 | 17,04 | 16,45 | 16,91 | 0,42% | 1.171.316,00 |
| 21.09.2026 | 17,45 | 17,50 | 16,81 | 16,84 | -4,21% | 1.909.035,00 |
| 18.09.2026 | 17,18 | 17,62 | 17,02 | 17,58 | 1,15% | 1.367.764,00 |
| 17.09.2026 | 17,27 | 17,49 | 17,19 | 17,38 | -0,46% | 1.403.440,00 |
| 16.09.2026 | 17,97 | 18,04 | 17,44 | 17,46 | -4,38% | 1.792.585,00 |
| 15.09.2026 | 17,68 | 18,38 | 17,68 | 18,26 | 2,93% | 1.352.555,00 |
| 14.09.2026 | 17,82 | 17,96 | 17,60 | 17,74 | -0,06% | 1.312.805,00 |
| 11.09.2026 | 17,89 | 18,07 | 17,54 | 17,75 | -1,77% | 1.067.412,00 |
| 10.09.2026 | 17,99 | 18,14 | 17,69 | 18,07 | 1,35% | 1.603.929,00 |
| 09.09.2026 | 18,00 | 18,07 | 17,73 | 17,83 | 0,28% | 1.418.938,00 |
| 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 |