8,300$
-1,19%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 8,45 | 8,50 | 8,30 | 8,47 | 0,24% | 1.611.224,00 |
| 21.05.2025 | 8,64 | 8,66 | 8,44 | 8,45 | -1,40% | 1.818.667,00 |
| 20.05.2025 | 8,61 | 8,64 | 8,53 | 8,57 | -0,58% | 1.113.440,00 |
| 19.05.2025 | 8,52 | 8,65 | 8,40 | 8,62 | 0,23% | 1.919.593,00 |
| 16.05.2025 | 8,55 | 8,63 | 8,49 | 8,60 | 1,06% | 1.612.921,00 |
| 15.05.2025 | 8,51 | 8,61 | 8,40 | 8,51 | -1,50% | 2.014.447,00 |
| 14.05.2025 | 8,59 | 8,66 | 8,51 | 8,64 | 0,23% | 2.065.564,00 |
| 13.05.2025 | 8,38 | 8,77 | 8,32 | 8,62 | 3,98% | 3.129.558,00 |
| 12.05.2025 | 8,43 | 8,45 | 8,18 | 8,29 | 1,59% | 2.612.160,00 |
| 09.05.2025 | 8,19 | 8,31 | 8,10 | 8,16 | 0,87% | 1.924.684,00 |
| 08.05.2025 | 7,98 | 8,16 | 7,94 | 8,09 | 2,28% | 2.283.295,00 |
| 07.05.2025 | 8,07 | 8,15 | 7,80 | 7,91 | 0,38% | 4.393.288,00 |
| 06.05.2025 | 7,95 | 8,03 | 7,83 | 7,88 | 0,00% | 3.234.872,00 |
| 05.05.2025 | 8,11 | 8,11 | 7,85 | 7,88 | -3,31% | 2.922.496,00 |
| 02.05.2025 | 8,19 | 8,21 | 7,95 | 8,15 | 1,12% | 3.711.754,00 |
| 01.05.2025 | 8,09 | 8,30 | 8,03 | 8,06 | -0,62% | 1.977.590,00 |
| 30.04.2025 | 8,24 | 8,26 | 7,96 | 8,11 | -2,29% | 3.545.919,00 |
| 29.04.2025 | 8,43 | 8,44 | 8,21 | 8,30 | -2,01% | 3.691.695,00 |
| 28.04.2025 | 8,76 | 8,78 | 8,42 | 8,47 | -8,83% | 3.868.009,00 |
| 25.04.2025 | 9,27 | 9,33 | 9,19 | 9,29 | 0,00% | 2.037.018,00 |
| 24.04.2025 | 9,28 | 9,31 | 9,18 | 9,29 | 1,53% | 1.667.013,00 |
| 23.04.2025 | 9,17 | 9,23 | 9,01 | 9,15 | 1,22% | 2.034.736,00 |
| 22.04.2025 | 9,15 | 9,20 | 8,99 | 9,04 | -0,11% | 2.114.683,00 |
| 21.04.2025 | 9,08 | 9,08 | 8,93 | 9,05 | -0,77% | 1.612.977,00 |
| 17.04.2025 | 9,00 | 9,23 | 8,96 | 9,12 | 2,93% | 1.500.083,00 |
| 16.04.2025 | 8,89 | 9,03 | 8,82 | 8,86 | 0,57% | 1.487.971,00 |
| 15.04.2025 | 8,90 | 8,94 | 8,77 | 8,81 | -0,90% | 2.322.393,00 |
| 14.04.2025 | 9,04 | 9,16 | 8,78 | 8,89 | 1,02% | 2.557.743,00 |
| 11.04.2025 | 8,37 | 8,85 | 8,28 | 8,80 | 6,93% | 3.318.598,00 |
| 10.04.2025 | 8,75 | 8,83 | 8,14 | 8,23 | -8,04% | 5.030.757,00 |
| 09.04.2025 | 7,95 | 9,02 | 7,81 | 8,95 | 9,95% | 5.679.452,00 |
| 08.04.2025 | 9,10 | 9,11 | 8,00 | 8,14 | -7,81% | 6.068.010,00 |
| 07.04.2025 | 8,44 | 9,17 | 8,42 | 8,83 | -1,89% | 5.546.740,00 |
| 04.04.2025 | 9,05 | 9,14 | 8,55 | 9,00 | -5,76% | 5.812.255,00 |
| 03.04.2025 | 9,55 | 9,87 | 9,48 | 9,55 | -10,16% | 3.749.307,00 |
| 02.04.2025 | 10,60 | 10,66 | 10,41 | 10,63 | 0,19% | 2.413.399,00 |
| 01.04.2025 | 10,49 | 10,65 | 10,44 | 10,61 | 1,63% | 2.281.718,00 |
| 31.03.2025 | 10,07 | 10,51 | 10,00 | 10,44 | 2,15% | 3.469.754,00 |
| 28.03.2025 | 10,44 | 10,46 | 10,09 | 10,22 | -1,64% | 2.757.746,00 |
| 27.03.2025 | 10,37 | 10,52 | 10,27 | 10,39 | -0,10% | 1.607.014,00 |
| 26.03.2025 | 10,41 | 10,48 | 10,37 | 10,40 | 0,87% | 1.949.416,00 |
| 25.03.2025 | 10,15 | 10,38 | 10,15 | 10,31 | 2,28% | 1.901.411,00 |
| 24.03.2025 | 10,17 | 10,28 | 9,98 | 10,08 | -0,79% | 2.140.025,00 |
| 21.03.2025 | 10,02 | 10,18 | 10,02 | 10,16 | 0,49% | 1.944.684,00 |
| 20.03.2025 | 10,13 | 10,16 | 10,02 | 10,11 | -0,98% | 1.825.553,00 |
| 19.03.2025 | 10,19 | 10,25 | 10,05 | 10,21 | -1,07% | 1.831.452,00 |
| 18.03.2025 | 10,39 | 10,42 | 10,18 | 10,32 | -0,39% | 1.842.693,00 |
| 17.03.2025 | 10,19 | 10,47 | 10,19 | 10,36 | 2,27% | 1.731.696,00 |
| 14.03.2025 | 9,87 | 10,17 | 9,84 | 10,13 | 3,58% | 1.553.007,00 |
| 13.03.2025 | 9,77 | 9,94 | 9,71 | 9,78 | 0,41% | 1.270.923,00 |
| 12.03.2025 | 9,63 | 9,82 | 9,58 | 9,74 | 1,25% | 1.474.758,00 |
| 11.03.2025 | 9,69 | 9,76 | 9,42 | 9,62 | -1,23% | 1.901.805,00 |