13,120$
1,55%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,86 | 13,23 | 12,75 | 12,92 | 2,46% | 48.238,00 |
| 05.03.2026 | 11,74 | 12,66 | 11,67 | 12,61 | 8,80% | 5.316.082,00 |
| 04.03.2026 | 11,59 | 11,84 | 11,56 | 11,59 | -0,86% | 2.140.946,00 |
| 03.03.2026 | 12,10 | 12,19 | 11,63 | 11,69 | -4,18% | 3.882.271,00 |
| 02.03.2026 | 12,30 | 12,51 | 11,97 | 12,20 | 2,61% | 4.410.694,00 |
| 27.02.2026 | 12,19 | 12,29 | 11,84 | 11,89 | -0,92% | 3.048.722,00 |
| 26.02.2026 | 12,45 | 12,45 | 11,94 | 12,00 | -4,61% | 3.846.089,00 |
| 25.02.2026 | 12,39 | 12,66 | 12,15 | 12,58 | 1,29% | 2.843.171,00 |
| 24.02.2026 | 12,64 | 12,68 | 12,34 | 12,42 | -1,97% | 2.224.985,00 |
| 23.02.2026 | 12,48 | 12,92 | 12,46 | 12,67 | 1,36% | 3.292.302,00 |
| 20.02.2026 | 12,67 | 12,75 | 12,22 | 12,50 | -0,64% | 3.626.948,00 |
| 19.02.2026 | 12,19 | 12,62 | 12,08 | 12,58 | 4,31% | 3.816.078,00 |
| 18.02.2026 | 12,07 | 12,15 | 11,88 | 12,06 | 0,92% | 2.005.220,00 |
| 17.02.2026 | 11,91 | 11,99 | 11,65 | 11,95 | 0,42% | 2.459.859,00 |
| 13.02.2026 | 11,85 | 11,99 | 11,80 | 11,90 | 0,17% | 1.482.040,00 |
| 12.02.2026 | 12,15 | 12,22 | 11,74 | 11,88 | -2,78% | 2.781.561,00 |
| 11.02.2026 | 12,30 | 12,43 | 12,17 | 12,22 | 1,41% | 2.554.349,00 |
| 10.02.2026 | 12,33 | 12,33 | 11,95 | 12,05 | -2,03% | 2.109.429,00 |
| 09.02.2026 | 12,23 | 12,57 | 12,10 | 12,30 | 0,57% | 2.892.619,00 |
| 06.02.2026 | 11,82 | 12,25 | 11,80 | 12,23 | 4,26% | 2.002.271,00 |
| 05.02.2026 | 11,94 | 12,16 | 11,72 | 11,73 | -4,56% | 2.557.015,00 |
| 04.02.2026 | 12,48 | 12,53 | 11,80 | 12,29 | -0,89% | 3.942.632,00 |
| 03.02.2026 | 12,44 | 12,65 | 12,27 | 12,40 | 0,73% | 4.410.723,00 |
| 02.02.2026 | 12,17 | 12,44 | 12,11 | 12,31 | -2,07% | 3.355.293,00 |
| 30.01.2026 | 12,72 | 12,85 | 12,42 | 12,57 | -1,57% | 4.019.316,00 |
| 29.01.2026 | 13,10 | 13,25 | 12,61 | 12,77 | 0,08% | 4.250.418,00 |
| 28.01.2026 | 13,10 | 13,24 | 12,51 | 12,76 | -2,45% | 4.821.230,00 |
| 27.01.2026 | 12,75 | 13,27 | 12,73 | 13,08 | 3,15% | 4.123.570,00 |
| 26.01.2026 | 12,66 | 12,80 | 12,46 | 12,68 | 1,44% | 2.205.711,00 |
| 23.01.2026 | 12,50 | 12,70 | 12,26 | 12,50 | 2,46% | 2.701.931,00 |
| 22.01.2026 | 12,78 | 12,78 | 12,18 | 12,20 | -5,06% | 4.162.283,00 |
| 21.01.2026 | 12,71 | 12,98 | 12,65 | 12,85 | 2,39% | 3.397.116,00 |
| 20.01.2026 | 12,13 | 12,71 | 12,13 | 12,55 | 2,45% | 3.924.238,00 |
| 16.01.2026 | 11,68 | 12,28 | 11,68 | 12,25 | 4,88% | 4.223.744,00 |
| 15.01.2026 | 11,33 | 11,71 | 11,23 | 11,68 | 0,95% | 3.000.294,00 |
| 14.01.2026 | 11,42 | 11,77 | 11,40 | 11,57 | 2,03% | 3.732.516,00 |
| 13.01.2026 | 11,22 | 11,53 | 11,14 | 11,34 | 1,61% | 2.570.392,00 |
| 12.01.2026 | 10,94 | 11,19 | 10,89 | 11,16 | 2,67% | 2.547.932,00 |
| 09.01.2026 | 10,76 | 10,91 | 10,71 | 10,87 | 1,12% | 1.897.916,00 |
| 08.01.2026 | 10,41 | 10,84 | 10,36 | 10,75 | 2,77% | 1.857.293,00 |
| 07.01.2026 | 10,84 | 10,84 | 10,44 | 10,46 | -4,04% | 3.299.488,00 |
| 06.01.2026 | 10,93 | 11,33 | 10,88 | 10,90 | 0,74% | 6.040.627,00 |
| 05.01.2026 | 10,39 | 10,95 | 9,99 | 10,82 | 5,87% | 6.669.248,00 |