8,930$
1,59%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,88 | 8,96 | 8,83 | 8,93 | 1,59% | 1.506.983,00 |
| 14.10.2025 | 8,98 | 9,01 | 8,78 | 8,79 | -3,30% | 2.756.192,00 |
| 13.10.2025 | 8,89 | 9,11 | 8,85 | 9,09 | 3,53% | 1.281.915,00 |
| 10.10.2025 | 8,90 | 8,96 | 8,72 | 8,78 | -2,23% | 2.681.614,00 |
| 09.10.2025 | 9,06 | 9,12 | 8,97 | 8,98 | -0,44% | 1.166.144,00 |
| 08.10.2025 | 9,10 | 9,16 | 8,96 | 9,02 | -0,22% | 1.598.021,00 |
| 07.10.2025 | 9,14 | 9,14 | 9,02 | 9,04 | -1,31% | 2.333.580,00 |
| 06.10.2025 | 9,14 | 9,18 | 9,08 | 9,16 | 0,33% | 1.389.773,00 |
| 03.10.2025 | 9,13 | 9,17 | 9,10 | 9,13 | 0,66% | 151.585,00 |
| 02.10.2025 | 9,22 | 9,24 | 8,93 | 9,07 | -1,52% | 2.410.211,00 |
| 01.10.2025 | 9,26 | 9,33 | 9,20 | 9,21 | 0,00% | 1.313.230,00 |
| 30.09.2025 | 9,12 | 9,25 | 9,08 | 9,21 | 0,33% | 1.907.136,00 |
| 29.09.2025 | 9,19 | 9,30 | 9,15 | 9,18 | -2,44% | 2.092.993,00 |
| 26.09.2025 | 9,51 | 9,57 | 9,40 | 9,41 | -1,26% | 1.845.903,00 |
| 25.09.2025 | 9,64 | 9,67 | 9,52 | 9,53 | -1,04% | 2.074.430,00 |
| 24.09.2025 | 9,42 | 9,64 | 9,41 | 9,63 | 2,56% | 2.475.271,00 |
| 23.09.2025 | 9,10 | 9,43 | 9,10 | 9,39 | 4,22% | 2.370.125,00 |
| 22.09.2025 | 8,92 | 9,06 | 8,89 | 9,01 | 1,46% | 1.723.411,00 |
| 19.09.2025 | 9,02 | 9,02 | 8,84 | 8,88 | -1,44% | 2.777.296,00 |
| 18.09.2025 | 9,31 | 9,34 | 9,01 | 9,01 | -3,33% | 2.376.539,00 |
| 17.09.2025 | 9,35 | 9,44 | 9,29 | 9,32 | -0,64% | 1.706.289,00 |
| 16.09.2025 | 9,25 | 9,40 | 9,24 | 9,38 | 1,63% | 1.430.342,00 |
| 15.09.2025 | 9,18 | 9,26 | 9,14 | 9,23 | 0,98% | 1.234.639,00 |
| 12.09.2025 | 9,25 | 9,31 | 9,13 | 9,14 | -1,19% | 1.262.914,00 |
| 11.09.2025 | 9,37 | 9,42 | 9,22 | 9,25 | -2,01% | 1.204.044,00 |
| 10.09.2025 | 9,26 | 9,45 | 9,22 | 9,44 | 2,05% | 1.635.939,00 |
| 09.09.2025 | 9,15 | 9,49 | 9,14 | 9,25 | 1,31% | 2.106.869,00 |
| 08.09.2025 | 9,03 | 9,18 | 9,03 | 9,13 | 0,55% | 1.554.908,00 |
| 05.09.2025 | 8,96 | 9,12 | 8,93 | 9,08 | 0,44% | 1.459.919,00 |
| 04.09.2025 | 8,98 | 9,10 | 8,95 | 9,04 | -0,11% | 1.457.657,00 |
| 03.09.2025 | 9,25 | 9,37 | 9,05 | 9,05 | -3,52% | 1.720.050,00 |
| 02.09.2025 | 9,34 | 9,41 | 9,26 | 9,38 | -0,21% | 1.692.536,00 |
| 29.08.2025 | 9,33 | 9,42 | 9,30 | 9,40 | 0,97% | 1.472.479,00 |
| 28.08.2025 | 9,21 | 9,33 | 9,17 | 9,31 | 0,87% | 960.444,00 |
| 27.08.2025 | 9,11 | 9,25 | 9,08 | 9,23 | 0,87% | 1.170.871,00 |
| 26.08.2025 | 9,15 | 9,22 | 9,10 | 9,15 | -0,87% | 2.056.120,00 |
| 25.08.2025 | 9,19 | 9,23 | 9,07 | 9,23 | 0,44% | 1.839.311,00 |
| 22.08.2025 | 8,92 | 9,20 | 8,91 | 9,19 | 3,26% | 1.836.610,00 |
| 21.08.2025 | 8,90 | 8,96 | 8,85 | 8,90 | -0,22% | 1.800.459,00 |
| 20.08.2025 | 8,92 | 9,10 | 8,90 | 8,92 | 0,22% | 2.084.804,00 |
| 19.08.2025 | 8,84 | 8,95 | 8,84 | 8,90 | 0,56% | 3.121.386,00 |
| 18.08.2025 | 8,85 | 8,93 | 8,79 | 8,85 | -0,67% | 1.799.990,00 |
| 15.08.2025 | 8,69 | 8,96 | 8,69 | 8,91 | 2,18% | 2.091.038,00 |
| 14.08.2025 | 8,65 | 8,75 | 8,56 | 8,72 | 0,23% | 2.208.810,00 |
| 13.08.2025 | 8,56 | 8,79 | 8,49 | 8,70 | 1,64% | 2.432.389,00 |
| 12.08.2025 | 8,57 | 8,66 | 8,51 | 8,56 | 0,35% | 2.270.417,00 |
| 11.08.2025 | 8,58 | 8,67 | 8,45 | 8,53 | -0,23% | 1.601.882,00 |
| 08.08.2025 | 8,60 | 8,69 | 8,53 | 8,55 | -0,35% | 2.924.734,00 |
| 07.08.2025 | 8,66 | 8,72 | 8,56 | 8,58 | 0,12% | 2.245.638,00 |
| 06.08.2025 | 8,52 | 8,72 | 8,51 | 8,57 | 0,94% | 2.215.610,00 |
| 05.08.2025 | 8,40 | 8,51 | 8,39 | 8,49 | 1,68% | 1.508.792,00 |
| 04.08.2025 | 8,30 | 8,40 | 8,29 | 8,35 | 0,72% | 1.326.561,00 |
| 01.08.2025 | 8,31 | 8,44 | 8,27 | 8,29 | -1,31% | 2.237.188,00 |
| 31.07.2025 | 8,40 | 8,52 | 8,37 | 8,40 | -1,18% | 1.666.957,00 |
| 30.07.2025 | 8,67 | 8,67 | 8,44 | 8,50 | -3,19% | 2.497.944,00 |
| 29.07.2025 | 8,55 | 8,83 | 8,54 | 8,78 | 2,45% | 1.918.676,00 |
| 28.07.2025 | 8,57 | 8,67 | 8,52 | 8,57 | -0,12% | 1.599.209,00 |
| 25.07.2025 | 8,63 | 8,67 | 8,55 | 8,58 | -0,23% | 1.244.335,00 |
| 24.07.2025 | 8,88 | 8,88 | 8,59 | 8,60 | -3,59% | 3.499.021,00 |
| 23.07.2025 | 8,80 | 8,95 | 8,77 | 8,92 | 2,18% | 1.858.257,00 |
| 22.07.2025 | 8,88 | 8,92 | 8,72 | 8,73 | -1,24% | 1.491.065,00 |
| 21.07.2025 | 8,90 | 8,98 | 8,84 | 8,84 | 0,00% | 1.568.535,00 |
| 18.07.2025 | 8,91 | 9,06 | 8,82 | 8,84 | -0,45% | 2.222.484,00 |
| 17.07.2025 | 8,82 | 8,97 | 8,77 | 8,88 | 0,11% | 2.325.139,00 |
| 16.07.2025 | 8,88 | 8,94 | 8,72 | 8,87 | 0,34% | 2.597.496,00 |
| 15.07.2025 | 8,88 | 9,01 | 8,82 | 8,84 | -0,90% | 2.118.594,00 |
| 14.07.2025 | 9,01 | 9,02 | 8,86 | 8,92 | -1,65% | 2.719.239,00 |
| 11.07.2025 | 8,98 | 9,14 | 8,98 | 9,07 | 0,78% | 1.782.283,00 |
| 10.07.2025 | 8,96 | 9,04 | 8,85 | 9,00 | 0,56% | 2.208.329,00 |
| 09.07.2025 | 9,11 | 9,14 | 8,95 | 8,95 | -1,76% | 1.939.938,00 |
| 08.07.2025 | 8,94 | 9,16 | 8,91 | 9,11 | 2,71% | 2.136.515,00 |
| 07.07.2025 | 9,07 | 9,10 | 8,83 | 8,87 | -3,27% | 2.444.301,00 |
| 03.07.2025 | 9,19 | 9,31 | 9,16 | 9,17 | -1,08% | 998.303,00 |
| 02.07.2025 | 9,07 | 9,28 | 9,04 | 9,27 | 4,16% | 2.058.973,00 |
| 01.07.2025 | 8,90 | 9,00 | 8,83 | 8,90 | 0,56% | 2.159.095,00 |
| 30.06.2025 | 8,88 | 8,93 | 8,80 | 8,85 | -0,90% | 1.625.265,00 |
| 27.06.2025 | 9,24 | 9,24 | 8,88 | 8,93 | -3,35% | 2.794.484,00 |
| 26.06.2025 | 9,30 | 9,38 | 9,12 | 9,24 | -0,96% | 3.312.557,00 |
| 25.06.2025 | 9,38 | 9,45 | 9,26 | 9,33 | -0,74% | 2.589.404,00 |
| 24.06.2025 | 9,30 | 9,52 | 9,23 | 9,40 | -0,53% | 3.182.545,00 |
| 23.06.2025 | 9,90 | 9,93 | 9,40 | 9,45 | -3,96% | 3.798.189,00 |
| 20.06.2025 | 9,73 | 9,95 | 9,71 | 9,84 | 1,13% | 3.248.190,00 |
| 18.06.2025 | 9,65 | 9,82 | 9,61 | 9,73 | 1,35% | 3.400.573,00 |
| 17.06.2025 | 9,58 | 9,68 | 9,51 | 9,60 | 1,05% | 1.678.456,00 |
| 16.06.2025 | 9,60 | 9,82 | 9,47 | 9,50 | -1,76% | 2.615.318,00 |
| 13.06.2025 | 9,64 | 9,71 | 9,45 | 9,67 | 3,64% | 4.418.633,00 |
| 12.06.2025 | 9,29 | 9,38 | 9,23 | 9,33 | 0,21% | 1.908.842,00 |
| 11.06.2025 | 9,09 | 9,34 | 9,05 | 9,31 | 3,22% | 2.275.306,00 |
| 10.06.2025 | 9,05 | 9,16 | 8,94 | 9,02 | 1,01% | 2.314.597,00 |
| 09.06.2025 | 9,04 | 9,05 | 8,84 | 8,93 | -0,45% | 1.760.708,00 |
| 06.06.2025 | 8,70 | 9,02 | 8,69 | 8,97 | 3,22% | 2.506.718,00 |
| 05.06.2025 | 8,77 | 8,80 | 8,66 | 8,69 | 0,70% | 1.338.337,00 |
| 04.06.2025 | 8,68 | 8,88 | 8,62 | 8,63 | -0,35% | 2.559.402,00 |
| 03.06.2025 | 8,54 | 8,68 | 8,37 | 8,66 | 1,88% | 1.543.900,00 |
| 02.06.2025 | 8,64 | 8,70 | 8,41 | 8,50 | 0,35% | 1.777.235,00 |
| 30.05.2025 | 8,65 | 8,69 | 8,44 | 8,47 | -2,87% | 2.152.651,00 |
| 29.05.2025 | 8,67 | 8,73 | 8,60 | 8,72 | 1,16% | 1.509.190,00 |
| 28.05.2025 | 8,74 | 8,75 | 8,57 | 8,62 | -0,92% | 1.533.210,00 |
| 27.05.2025 | 8,62 | 8,75 | 8,61 | 8,70 | 1,05% | 1.697.304,00 |
| 23.05.2025 | 8,38 | 8,61 | 8,38 | 8,61 | 1,65% | 1.255.848,00 |