11,810$
1,46%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 1.126.380,00 |
24.04.2024 | 11,66 | 11,72 | 11,59 | 11,69 | -0,34% | 983.693,00 |
23.04.2024 | 11,55 | 11,78 | 11,53 | 11,73 | 1,38% | 1.000.099,00 |
22.04.2024 | 11,45 | 11,61 | 11,34 | 11,57 | 0,52% | 1.176.534,00 |
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% | 1.312.900,00 |
17.04.2024 | 11,47 | 11,71 | 11,40 | 11,45 | -0,43% | 1.175.056,00 |
16.04.2024 | 11,46 | 11,58 | 11,37 | 11,50 | -0,26% | 1.375.158,00 |
15.04.2024 | 11,80 | 11,81 | 11,49 | 11,53 | -1,45% | 2.178.153,00 |
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% | 2.984.425,00 |
10.04.2024 | 12,10 | 12,30 | 11,81 | 11,84 | -2,15% | 3.916.047,00 |
09.04.2024 | 12,10 | 12,30 | 12,03 | 12,10 | 0,50% | 1.579.444,00 |
08.04.2024 | 12,20 | 12,33 | 12,00 | 12,04 | -0,91% | 1.687.761,00 |
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% | 4.185.086,00 |
03.04.2024 | 12,80 | 12,90 | 12,65 | 12,89 | 1,50% | 4.020.241,00 |
02.04.2024 | 12,22 | 12,70 | 12,22 | 12,70 | 4,87% | 4.124.426,00 |
01.04.2024 | 12,02 | 12,13 | 11,80 | 12,11 | 2,28% | 3.705.063,00 |
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% | 1.824.555,00 |
26.03.2024 | 11,05 | 11,15 | 10,87 | 10,98 | -0,45% | 1.855.368,00 |
25.03.2024 | 10,92 | 11,12 | 10,92 | 11,03 | 2,04% | 1.689.956,00 |
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% | 1.020.238,00 |
20.03.2024 | 10,79 | 11,04 | 10,75 | 11,02 | 1,47% | 1.600.164,00 |
19.03.2024 | 10,77 | 10,97 | 10,76 | 10,86 | 0,56% | 1.445.782,00 |
18.03.2024 | 11,07 | 11,12 | 10,76 | 10,80 | -2,09% | 2.123.324,00 |
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% | 1.721.437,00 |
13.03.2024 | 10,67 | 10,82 | 10,64 | 10,65 | 0,57% | 1.298.185,00 |
12.03.2024 | 10,52 | 10,64 | 10,42 | 10,59 | 0,57% | 1.237.502,00 |
11.03.2024 | 10,47 | 10,56 | 10,29 | 10,53 | 0,10% | 1.939.297,00 |
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% | 1.461.249,00 |
06.03.2024 | 10,75 | 10,84 | 10,60 | 10,61 | 0,09% | 1.503.443,00 |
05.03.2024 | 10,68 | 10,81 | 10,54 | 10,60 | -1,58% | 2.407.692,00 |
04.03.2024 | 11,16 | 11,16 | 10,70 | 10,77 | -5,19% | 5.411.894,00 |
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% | 1.510.042,00 |
28.02.2024 | 11,98 | 12,14 | 11,72 | 11,75 | -1,92% | 1.803.628,00 |
27.02.2024 | 11,95 | 12,07 | 11,91 | 11,98 | 0,84% | 1.295.130,00 |
26.02.2024 | 11,80 | 11,89 | 11,73 | 11,88 | 0,68% | 1.150.154,00 |
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% | 2.149.413,00 |
21.02.2024 | 11,69 | 11,91 | 11,65 | 11,91 | 2,50% | 1.648.833,00 |
20.02.2024 | 11,85 | 11,93 | 11,57 | 11,62 | -2,02% | 2.214.971,00 |
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% | 1.677.320,00 |
14.02.2024 | 11,73 | 11,81 | 11,62 | 11,66 | 0,09% | 912.723,00 |
13.02.2024 | 11,84 | 11,88 | 11,58 | 11,65 | -2,10% | 1.417.723,00 |
12.02.2024 | 11,91 | 12,00 | 11,87 | 11,90 | 0,25% | 1.332.417,00 |
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% | 1.434.426,00 |
07.02.2024 | 11,90 | 11,99 | 11,82 | 11,98 | 0,67% | 1.072.643,00 |
06.02.2024 | 11,79 | 11,92 | 11,73 | 11,90 | 1,54% | 1.592.528,00 |
05.02.2024 | 11,76 | 11,82 | 11,55 | 11,72 | -0,59% | 1.513.200,00 |
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% | 2.457.881,00 |
31.01.2024 | 12,25 | 12,25 | 12,02 | 12,03 | -1,80% | 1.384.919,00 |
30.01.2024 | 12,16 | 12,26 | 12,06 | 12,25 | 0,16% | 1.246.053,00 |
29.01.2024 | 12,26 | 12,27 | 12,08 | 12,23 | -0,49% | 1.453.495,00 |
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% | 1.816.607,00 |
24.01.2024 | 11,75 | 11,82 | 11,68 | 11,73 | 0,60% | 1.411.553,00 |
23.01.2024 | 11,54 | 11,67 | 11,49 | 11,66 | 0,52% | 1.450.613,00 |
22.01.2024 | 11,64 | 11,66 | 11,53 | 11,60 | -0,60% | 1.371.663,00 |
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% | 1.234.956,00 |
17.01.2024 | 11,67 | 11,73 | 11,54 | 11,68 | -0,76% | 2.053.149,00 |
16.01.2024 | 12,15 | 12,15 | 11,75 | 11,77 | -3,05% | 1.945.386,00 |
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% | 1.445.788,00 |
10.01.2024 | 12,08 | 12,08 | 11,85 | 11,90 | -1,41% | 2.223.722,00 |
09.01.2024 | 12,30 | 12,32 | 12,04 | 12,07 | -1,47% | 2.279.415,00 |
08.01.2024 | 12,41 | 12,41 | 12,13 | 12,25 | -2,39% | 1.869.157,00 |
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% | 2.551.621,00 |
03.01.2024 | 12,00 | 12,39 | 12,00 | 12,32 | 3,01% | 2.586.846,00 |
02.01.2024 | 12,05 | 12,17 | 11,94 | 11,96 | 0,34% | 2.487.542,00 |
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% | 2.095.634,00 |
27.12.2023 | 12,20 | 12,28 | 12,11 | 12,12 | -0,82% | 1.188.030,00 |
26.12.2023 | 12,06 | 12,28 | 12,06 | 12,22 | 2,35% | 2.675.826,00 |
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% | 2.527.752,00 |
20.12.2023 | 12,00 | 12,05 | 11,72 | 11,74 | -2,09% | 2.683.665,00 |
19.12.2023 | 12,14 | 12,15 | 11,90 | 11,99 | -7,13% | 4.114.424,00 |
18.12.2023 | 13,00 | 13,14 | 12,89 | 12,91 | 0,86% | 5.861.679,00 |
15.12.2023 | 13,00 | 13,05 | 12,80 | 12,80 | -1,16% | 2.652.436,00 |
14.12.2023 | 12,80 | 13,11 | 12,77 | 12,95 | 2,21% | 3.756.694,00 |
13.12.2023 | 12,40 | 12,69 | 12,30 | 12,67 | 2,59% | 1.765.174,00 |
12.12.2023 | 12,58 | 12,63 | 12,29 | 12,35 | -2,45% | 2.392.295,00 |
11.12.2023 | 12,71 | 12,85 | 12,58 | 12,66 | -0,47% | 2.372.813,00 |
08.12.2023 | 12,45 | 12,73 | 12,44 | 12,72 | 2,83% | 2.384.894,00 |
07.12.2023 | 12,41 | 12,52 | 12,31 | 12,37 | 0,73% | 2.361.067,00 |
06.12.2023 | 12,50 | 12,61 | 12,28 | 12,28 | -2,31% | 2.755.257,00 |
05.12.2023 | 12,68 | 12,70 | 12,55 | 12,57 | -0,55% | 1.322.453,00 |
04.12.2023 | 12,70 | 12,73 | 12,49 | 12,64 | -1,33% | 2.029.300,00 |