11,639$
-0,01%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 11,69 | 11,73 | 11,62 | 11,64 | 0,01% | - |
| 10.05.2024 | 11,91 | 11,91 | 11,63 | 11,64 | -0,94% | 1.378.563,00 |
| 09.05.2024 | 11,75 | 11,93 | 11,68 | 11,75 | 0,09% | 1.656.415,00 |
| 08.05.2024 | 11,50 | 11,75 | 11,38 | 11,74 | 0,69% | 1.590.656,00 |
| 07.05.2024 | 11,61 | 11,78 | 11,58 | 11,66 | 0,43% | 1.361.675,00 |
| 06.05.2024 | 11,61 | 11,76 | 11,59 | 11,61 | 0,61% | 1.113.463,00 |
| 03.05.2024 | 11,58 | 11,62 | 11,49 | 11,54 | 0,00% | 1.441.778,00 |
| 02.05.2024 | 11,65 | 11,71 | 11,50 | 11,54 | 0,44% | 1.692.087,00 |
| 01.05.2024 | 11,67 | 11,79 | 11,42 | 11,49 | -1,03% | 2.001.018,00 |
| 30.04.2024 | 11,99 | 11,99 | 11,61 | 11,61 | -3,73% | 1.644.612,00 |
| 29.04.2024 | 11,90 | 12,07 | 11,87 | 12,06 | 1,77% | 1.483.589,00 |
| 26.04.2024 | 11,65 | 11,86 | 11,65 | 11,85 | 1,80% | 1.333.910,00 |
| 25.04.2024 | 11,70 | 11,72 | 11,58 | 11,64 | -0,43% | 1.127.025,00 |
| 24.04.2024 | 11,66 | 11,72 | 11,59 | 11,69 | -0,34% | 984.127,00 |
| 23.04.2024 | 11,55 | 11,78 | 11,53 | 11,73 | 1,38% | 1.004.255,00 |
| 22.04.2024 | 11,45 | 11,61 | 11,34 | 11,57 | 0,52% | 1.177.627,00 |
| 19.04.2024 | 11,37 | 11,60 | 11,30 | 11,51 | 1,50% | 1.394.865,00 |
| 18.04.2024 | 11,56 | 11,64 | 11,29 | 11,34 | -0,96% | 1.316.940,00 |
| 17.04.2024 | 11,47 | 11,71 | 11,40 | 11,45 | -0,43% | 1.175.169,00 |
| 16.04.2024 | 11,46 | 11,58 | 11,37 | 11,50 | -0,26% | 1.375.974,00 |
| 15.04.2024 | 11,80 | 11,81 | 11,49 | 11,53 | -1,45% | 2.179.304,00 |
| 12.04.2024 | 12,08 | 12,20 | 11,70 | 11,70 | -3,07% | 2.761.101,00 |
| 11.04.2024 | 12,00 | 12,16 | 11,85 | 12,07 | 1,94% | 2.989.221,00 |
| 10.04.2024 | 12,10 | 12,30 | 11,81 | 11,84 | -2,15% | 3.927.403,00 |
| 09.04.2024 | 12,10 | 12,30 | 12,03 | 12,10 | 0,50% | 1.579.809,00 |
| 08.04.2024 | 12,20 | 12,33 | 12,00 | 12,04 | -0,91% | 1.688.539,00 |
| 05.04.2024 | 11,98 | 12,27 | 11,90 | 12,15 | 0,16% | 2.162.572,00 |
| 04.04.2024 | 12,08 | 12,30 | 11,80 | 12,13 | -5,90% | 4.190.003,00 |
| 03.04.2024 | 12,80 | 12,90 | 12,65 | 12,89 | 1,50% | 4.105.774,00 |
| 02.04.2024 | 12,22 | 12,70 | 12,22 | 12,70 | 4,87% | 4.147.066,00 |
| 01.04.2024 | 12,02 | 12,13 | 11,80 | 12,11 | 2,28% | 3.716.319,00 |
| 28.03.2024 | 11,45 | 11,88 | 11,44 | 11,84 | 4,50% | 4.012.594,00 |
| 27.03.2024 | 11,00 | 11,37 | 10,97 | 11,33 | 3,19% | 1.827.152,00 |
| 26.03.2024 | 11,05 | 11,15 | 10,87 | 10,98 | -0,45% | 1.856.172,00 |
| 25.03.2024 | 10,92 | 11,12 | 10,92 | 11,03 | 2,04% | 1.692.086,00 |
| 22.03.2024 | 10,99 | 10,99 | 10,67 | 10,81 | -0,83% | 2.070.482,00 |
| 21.03.2024 | 11,02 | 11,05 | 10,88 | 10,90 | -1,09% | 1.020.526,00 |
| 20.03.2024 | 10,79 | 11,04 | 10,75 | 11,02 | 1,47% | 1.606.282,00 |
| 19.03.2024 | 10,77 | 10,97 | 10,76 | 10,86 | 0,56% | 1.467.611,00 |
| 18.03.2024 | 11,07 | 11,12 | 10,76 | 10,80 | -2,09% | 2.137.167,00 |
| 15.03.2024 | 10,77 | 11,08 | 10,76 | 11,03 | 2,41% | 3.808.956,00 |
| 14.03.2024 | 10,70 | 10,79 | 10,57 | 10,77 | 1,13% | 1.760.287,00 |
| 13.03.2024 | 10,67 | 10,82 | 10,64 | 10,65 | 0,57% | 1.298.580,00 |
| 12.03.2024 | 10,52 | 10,64 | 10,42 | 10,59 | 0,57% | 1.241.732,00 |
| 11.03.2024 | 10,47 | 10,56 | 10,29 | 10,53 | 0,10% | 1.942.584,00 |
| 08.03.2024 | 10,57 | 10,64 | 10,45 | 10,52 | -1,03% | 2.494.029,00 |
| 07.03.2024 | 10,64 | 10,79 | 10,58 | 10,63 | 0,19% | 1.461.401,00 |
| 06.03.2024 | 10,75 | 10,84 | 10,60 | 10,61 | 0,09% | 1.506.860,00 |
| 05.03.2024 | 10,68 | 10,81 | 10,54 | 10,60 | -1,58% | 2.411.259,00 |
| 04.03.2024 | 11,16 | 11,16 | 10,70 | 10,77 | -5,19% | 5.418.005,00 |
| 01.03.2024 | 11,60 | 11,67 | 11,17 | 11,36 | -2,91% | 5.554.958,00 |
| 29.02.2024 | 11,81 | 11,86 | 11,70 | 11,70 | -0,43% | 1.522.988,00 |
| 28.02.2024 | 11,98 | 12,14 | 11,72 | 11,75 | -1,92% | 1.821.922,00 |
| 27.02.2024 | 11,95 | 12,07 | 11,91 | 11,98 | 0,84% | 1.294.289,00 |
| 26.02.2024 | 11,80 | 11,89 | 11,73 | 11,88 | 0,68% | 1.152.729,00 |
| 23.02.2024 | 11,85 | 11,85 | 11,71 | 11,80 | -1,17% | 1.159.090,00 |
| 22.02.2024 | 11,86 | 12,00 | 11,79 | 11,94 | 0,25% | 2.150.175,00 |
| 21.02.2024 | 11,69 | 11,91 | 11,65 | 11,91 | 2,50% | 1.655.417,00 |
| 20.02.2024 | 11,85 | 11,93 | 11,57 | 11,62 | -2,02% | 2.216.618,00 |
| 16.02.2024 | 11,82 | 11,89 | 11,73 | 11,86 | 0,25% | 1.577.435,00 |
| 15.02.2024 | 11,64 | 11,89 | 11,58 | 11,83 | 1,46% | 1.677.345,00 |
| 14.02.2024 | 11,73 | 11,81 | 11,62 | 11,66 | 0,09% | 913.012,00 |
| 13.02.2024 | 11,84 | 11,88 | 11,58 | 11,65 | -2,10% | 1.418.274,00 |
| 12.02.2024 | 11,91 | 12,00 | 11,87 | 11,90 | 0,25% | 1.342.673,00 |
| 09.02.2024 | 11,91 | 11,96 | 11,78 | 11,87 | -0,34% | 1.136.212,00 |
| 08.02.2024 | 11,99 | 12,09 | 11,84 | 11,91 | -0,58% | 1.438.833,00 |
| 07.02.2024 | 11,90 | 11,99 | 11,82 | 11,98 | 0,67% | 1.078.420,00 |
| 06.02.2024 | 11,79 | 11,92 | 11,73 | 11,90 | 1,54% | 1.592.800,00 |
| 05.02.2024 | 11,76 | 11,82 | 11,55 | 11,72 | -0,59% | 1.513.294,00 |
| 02.02.2024 | 12,01 | 12,01 | 11,76 | 11,79 | -2,56% | 1.713.647,00 |
| 01.02.2024 | 12,17 | 12,43 | 11,94 | 12,10 | 0,58% | 2.458.059,00 |
| 31.01.2024 | 12,25 | 12,25 | 12,02 | 12,03 | -1,80% | 1.385.426,00 |
| 30.01.2024 | 12,16 | 12,26 | 12,06 | 12,25 | 0,16% | 1.246.673,00 |
| 29.01.2024 | 12,26 | 12,27 | 12,08 | 12,23 | -0,49% | 1.453.745,00 |
| 26.01.2024 | 11,98 | 12,30 | 11,97 | 12,29 | 2,50% | 1.629.468,00 |
| 25.01.2024 | 11,80 | 12,00 | 11,78 | 11,99 | 2,22% | 1.817.597,00 |
| 24.01.2024 | 11,75 | 11,82 | 11,68 | 11,73 | 0,60% | 1.411.812,00 |
| 23.01.2024 | 11,54 | 11,67 | 11,49 | 11,66 | 0,52% | 1.450.805,00 |
| 22.01.2024 | 11,64 | 11,67 | 11,53 | 11,60 | -0,60% | 1.372.844,00 |
| 19.01.2024 | 11,69 | 11,79 | 11,53 | 11,67 | -0,43% | 1.664.140,00 |
| 18.01.2024 | 11,70 | 11,77 | 11,65 | 11,72 | 0,34% | 1.241.051,00 |
| 17.01.2024 | 11,67 | 11,73 | 11,54 | 11,68 | -0,76% | 2.053.727,00 |
| 16.01.2024 | 12,15 | 12,15 | 11,75 | 11,77 | -3,05% | 1.946.145,00 |
| 12.01.2024 | 12,23 | 12,28 | 12,07 | 12,14 | 0,91% | 1.097.813,00 |
| 11.01.2024 | 12,02 | 12,11 | 11,88 | 12,03 | 1,09% | 1.451.325,00 |
| 10.01.2024 | 12,08 | 12,08 | 11,85 | 11,90 | -1,41% | 2.227.099,00 |
| 09.01.2024 | 12,30 | 12,32 | 12,04 | 12,07 | -1,47% | 2.279.897,00 |
| 08.01.2024 | 12,41 | 12,41 | 12,13 | 12,25 | -2,39% | 1.873.033,00 |
| 05.01.2024 | 12,30 | 12,62 | 12,29 | 12,55 | 2,70% | 2.479.933,00 |
| 04.01.2024 | 12,35 | 12,48 | 12,22 | 12,22 | -0,81% | 2.551.724,00 |
| 03.01.2024 | 12,00 | 12,39 | 12,00 | 12,32 | 3,01% | 2.588.867,00 |
| 02.01.2024 | 12,05 | 12,17 | 11,94 | 11,96 | 0,34% | 2.493.921,00 |
| 29.12.2023 | 11,99 | 12,01 | 11,89 | 11,92 | -0,42% | 1.253.181,00 |
| 28.12.2023 | 12,08 | 12,09 | 11,93 | 11,97 | -1,24% | 2.098.635,00 |
| 27.12.2023 | 12,20 | 12,28 | 12,11 | 12,12 | -0,82% | 1.188.435,00 |
| 26.12.2023 | 12,06 | 12,28 | 12,06 | 12,22 | 2,35% | 2.678.656,00 |
| 22.12.2023 | 12,05 | 12,11 | 11,89 | 11,94 | 0,00% | 1.580.503,00 |
| 21.12.2023 | 11,74 | 11,95 | 11,73 | 11,94 | 1,70% | 2.530.265,00 |
| 20.12.2023 | 12,00 | 12,05 | 11,72 | 11,74 | -2,09% | 2.691.287,00 |
| 19.12.2023 | 12,14 | 12,15 | 11,90 | 11,99 | -7,13% | 4.131.665,00 |