9,585$
-1,49%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,73 | 9,73 | 9,56 | 9,59 | -1,49% | 153.947,00 |
| 12.12.2025 | 9,85 | 9,92 | 9,73 | 9,73 | -0,82% | 1.404.910,00 |
| 11.12.2025 | 9,79 | 9,84 | 9,69 | 9,81 | 0,00% | 1.783.947,00 |
| 10.12.2025 | 9,96 | 9,96 | 9,75 | 9,81 | -1,90% | 2.127.042,00 |
| 09.12.2025 | 10,00 | 10,04 | 9,91 | 10,00 | 0,40% | 1.580.624,00 |
| 08.12.2025 | 9,90 | 10,04 | 9,84 | 9,96 | 0,71% | 2.048.649,00 |
| 05.12.2025 | 10,01 | 10,08 | 9,89 | 9,89 | -1,69% | 2.846.853,00 |
| 04.12.2025 | 10,15 | 10,22 | 10,02 | 10,06 | -0,69% | 1.104.014,00 |
| 03.12.2025 | 9,97 | 10,15 | 9,96 | 10,13 | 2,22% | 1.351.162,00 |
| 02.12.2025 | 9,95 | 9,95 | 9,79 | 9,91 | -0,40% | 1.591.929,00 |
| 01.12.2025 | 9,88 | 10,02 | 9,78 | 9,95 | 1,32% | 1.871.004,00 |
| 28.11.2025 | 9,82 | 9,90 | 9,75 | 9,82 | -0,51% | 1.327.274,00 |
| 26.11.2025 | 9,72 | 9,91 | 9,71 | 9,87 | 2,60% | 2.570.679,00 |
| 25.11.2025 | 9,57 | 9,68 | 9,39 | 9,62 | 0,21% | 3.136.608,00 |
| 24.11.2025 | 9,80 | 9,80 | 9,49 | 9,60 | -2,54% | 3.275.752,00 |
| 21.11.2025 | 10,08 | 10,08 | 9,83 | 9,85 | -2,67% | 2.551.226,00 |
| 20.11.2025 | 10,45 | 10,51 | 10,11 | 10,12 | -3,07% | 4.046.883,00 |
| 19.11.2025 | 10,45 | 10,54 | 10,41 | 10,44 | -1,60% | 2.092.142,00 |
| 18.11.2025 | 10,39 | 10,65 | 10,36 | 10,61 | 0,86% | 2.206.558,00 |
| 17.11.2025 | 10,40 | 10,65 | 10,30 | 10,52 | 1,25% | 2.004.335,00 |
| 14.11.2025 | 9,92 | 10,58 | 9,82 | 10,39 | 3,80% | 4.525.377,00 |
| 13.11.2025 | 10,17 | 10,25 | 9,98 | 10,01 | -1,57% | 2.185.468,00 |
| 12.11.2025 | 10,06 | 10,18 | 9,95 | 10,17 | 0,00% | 2.491.730,00 |
| 11.11.2025 | 9,92 | 10,19 | 9,90 | 10,17 | 2,94% | 3.212.083,00 |
| 10.11.2025 | 9,90 | 9,91 | 9,58 | 9,88 | -0,40% | 2.933.835,00 |
| 07.11.2025 | 9,67 | 9,92 | 9,65 | 9,92 | 2,59% | 2.612.828,00 |
| 06.11.2025 | 9,49 | 9,71 | 9,49 | 9,67 | 2,22% | 2.669.450,00 |
| 05.11.2025 | 9,30 | 9,56 | 9,30 | 9,46 | 2,16% | 2.131.147,00 |
| 04.11.2025 | 9,26 | 9,29 | 9,10 | 9,26 | -1,91% | 2.185.064,00 |
| 03.11.2025 | 9,33 | 9,46 | 9,26 | 9,44 | 1,29% | 1.552.380,00 |
| 31.10.2025 | 9,30 | 9,37 | 9,26 | 9,32 | 0,76% | 1.477.668,00 |
| 30.10.2025 | 9,20 | 9,34 | 9,15 | 9,25 | -0,54% | 1.415.807,00 |
| 29.10.2025 | 9,24 | 9,42 | 9,24 | 9,30 | 0,87% | 1.927.236,00 |
| 28.10.2025 | 9,26 | 9,31 | 9,21 | 9,22 | -0,97% | 1.377.242,00 |
| 27.10.2025 | 9,21 | 9,32 | 9,12 | 9,31 | 1,86% | 1.840.696,00 |
| 24.10.2025 | 9,19 | 9,30 | 9,14 | 9,14 | -0,11% | 2.150.247,00 |
| 23.10.2025 | 8,95 | 9,16 | 8,92 | 9,15 | 4,57% | 2.201.192,00 |
| 22.10.2025 | 8,63 | 8,76 | 8,57 | 8,75 | 1,63% | 2.749.035,00 |
| 21.10.2025 | 8,80 | 8,82 | 8,59 | 8,61 | -1,49% | 2.502.227,00 |
| 20.10.2025 | 8,90 | 8,96 | 8,73 | 8,74 | -3,32% | 2.360.015,00 |
| 17.10.2025 | 8,99 | 9,13 | 8,98 | 9,04 | 0,56% | 1.749.980,00 |
| 16.10.2025 | 8,99 | 9,01 | 8,90 | 8,99 | 0,67% | 1.897.797,00 |
| 15.10.2025 | 8,88 | 8,96 | 8,83 | 8,93 | 1,59% | 1.505.781,00 |
| 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 |