11,325€
1,57%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,50 | 11,83 | 11,33 | 11,33 | 1,57% | - |
| 06.03.2026 | 10,90 | 11,40 | 10,80 | 11,15 | 3,24% | 15.526,00 |
| 05.03.2026 | 9,90 | 10,90 | 9,70 | 10,80 | 7,46% | 10.587,00 |
| 04.03.2026 | 10,05 | 10,05 | 9,94 | 10,05 | -1,47% | 3.047,00 |
| 03.03.2026 | 10,50 | 10,85 | 10,10 | 10,20 | -2,86% | 12.353,00 |
| 02.03.2026 | 10,80 | 11,00 | 10,35 | 10,50 | 4,48% | 16.069,00 |
| 27.02.2026 | 10,30 | 10,30 | 10,05 | 10,05 | -1,95% | 2.596,00 |
| 26.02.2026 | 10,60 | 10,60 | 10,25 | 10,25 | -3,30% | 955,00 |
| 25.02.2026 | 10,60 | 10,75 | 10,25 | 10,60 | 0,47% | 7.124,00 |
| 24.02.2026 | 10,85 | 10,85 | 10,55 | 10,55 | -2,31% | 2.919,00 |
| 23.02.2026 | 10,45 | 10,90 | 10,40 | 10,80 | 2,37% | 6.729,00 |
| 20.02.2026 | 10,70 | 10,90 | 10,40 | 10,55 | 0,48% | 11.206,00 |
| 19.02.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 2,44% | 3.367,00 |
| 18.02.2026 | 10,20 | 10,25 | 10,10 | 10,25 | 3,12% | 4.133,00 |
| 17.02.2026 | 10,25 | 10,25 | 9,94 | 9,94 | -3,02% | 1.261,00 |
| 16.02.2026 | 10,20 | 10,25 | 10,20 | 10,25 | 1,99% | 277,00 |
| 13.02.2026 | 10,15 | 10,15 | 10,05 | 10,05 | 0,50% | 4.261,00 |
| 12.02.2026 | 10,35 | 10,35 | 9,94 | 10,00 | -2,44% | 6.998,00 |
| 11.02.2026 | 10,10 | 10,40 | 10,10 | 10,25 | 0,49% | 5.704,00 |
| 10.02.2026 | 10,30 | 10,30 | 10,05 | 10,20 | -1,45% | 646,00 |
| 09.02.2026 | 10,45 | 10,45 | 10,20 | 10,35 | 0,00% | 1.232,00 |
| 06.02.2026 | 9,92 | 10,35 | 9,92 | 10,35 | 3,50% | 2.017,00 |
| 05.02.2026 | 10,35 | 10,45 | 9,96 | 10,00 | -4,31% | 5.875,00 |
| 04.02.2026 | 10,45 | 10,65 | 10,00 | 10,45 | -0,48% | 5.679,00 |
| 03.02.2026 | 10,50 | 10,65 | 10,40 | 10,50 | 0,48% | 2.612,00 |
| 02.02.2026 | 10,50 | 10,50 | 10,10 | 10,45 | -2,34% | 13.058,00 |
| 30.01.2026 | 10,65 | 10,85 | 10,60 | 10,70 | 0,47% | 17.966,00 |
| 29.01.2026 | 10,70 | 10,95 | 10,60 | 10,65 | 0,00% | 4.815,00 |
| 28.01.2026 | 10,90 | 11,05 | 10,58 | 10,65 | -1,84% | - |
| 27.01.2026 | 10,60 | 11,05 | 10,55 | 10,85 | 1,40% | 8.009,00 |
| 26.01.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 1,42% | 2.871,00 |
| 23.01.2026 | 10,35 | 10,75 | 10,35 | 10,55 | 0,96% | 2.433,00 |
| 22.01.2026 | 10,95 | 10,95 | 10,35 | 10,45 | -4,13% | 4.663,00 |
| 21.01.2026 | 10,70 | 11,00 | 10,55 | 10,90 | 1,87% | 11.820,00 |
| 20.01.2026 | 10,20 | 10,85 | 10,15 | 10,70 | 4,39% | 18.800,00 |
| 19.01.2026 | 10,45 | 10,50 | 10,25 | 10,25 | -2,38% | 5.901,00 |
| 16.01.2026 | 10,10 | 10,50 | 10,05 | 10,50 | 3,96% | 17.754,00 |
| 15.01.2026 | 9,86 | 10,10 | 9,60 | 10,10 | -0,49% | 7.557,00 |
| 14.01.2026 | 9,76 | 10,15 | 9,76 | 10,15 | 4,21% | 14.428,00 |
| 13.01.2026 | 9,50 | 9,92 | 9,50 | 9,74 | 1,25% | 5.304,00 |
| 12.01.2026 | 9,22 | 9,62 | 9,22 | 9,62 | 2,34% | 14.125,00 |
| 09.01.2026 | 9,30 | 9,40 | 9,14 | 9,40 | 0,64% | 2.106,00 |
| 08.01.2026 | 8,86 | 9,34 | 8,86 | 9,34 | 3,78% | 5.963,00 |
| 07.01.2026 | 9,38 | 9,38 | 8,96 | 9,00 | -3,64% | 10.513,00 |
| 06.01.2026 | 9,18 | 9,72 | 9,06 | 9,34 | 1,52% | 21.625,00 |
| 05.01.2026 | 8,80 | 9,22 | 8,62 | 9,20 | 5,02% | 12.877,00 |
| 02.01.2026 | 8,58 | 8,76 | 8,50 | 8,76 | 4,29% | 1.733,00 |
| 30.12.2025 | 8,40 | 8,52 | 8,26 | 8,40 | 1,45% | 10.222,00 |
| 29.12.2025 | 8,14 | 8,46 | 8,14 | 8,28 | 3,76% | 19.884,00 |
| 23.12.2025 | 7,96 | 8,12 | 7,92 | 7,98 | 0,25% | 2.883,00 |
| 22.12.2025 | 7,90 | 8,00 | 7,90 | 7,96 | 0,51% | 10.344,00 |
| 19.12.2025 | 7,90 | 8,06 | 7,90 | 7,92 | 0,25% | 7.202,00 |
| 18.12.2025 | 7,96 | 8,04 | 7,90 | 7,90 | -1,74% | 6.954,00 |
| 17.12.2025 | 8,02 | 8,08 | 7,92 | 8,04 | 1,52% | 5.935,00 |
| 16.12.2025 | 8,14 | 8,14 | 7,92 | 7,92 | -3,88% | 4.689,00 |
| 15.12.2025 | 8,36 | 8,36 | 8,10 | 8,24 | -0,48% | 5.150,00 |
| 12.12.2025 | 8,44 | 8,44 | 8,24 | 8,28 | -1,19% | 3.770,00 |
| 11.12.2025 | 8,40 | 8,46 | 8,24 | 8,38 | 0,00% | 3.834,00 |
| 10.12.2025 | 8,44 | 8,48 | 8,38 | 8,38 | -1,87% | 3.412,00 |
| 09.12.2025 | 8,50 | 8,54 | 8,50 | 8,54 | -1,16% | 267,00 |
| 08.12.2025 | 8,54 | 8,64 | 8,52 | 8,64 | -0,23% | 2.364,00 |
| 05.12.2025 | 8,68 | 8,68 | 8,58 | 8,66 | -0,69% | 1.745,00 |
| 04.12.2025 | 8,64 | 8,78 | 8,64 | 8,72 | 2,11% | 1.121,00 |
| 03.12.2025 | 8,52 | 8,60 | 8,52 | 8,54 | 0,00% | 1.273,00 |
| 02.12.2025 | 8,50 | 8,54 | 8,50 | 8,54 | -0,93% | 401,00 |
| 01.12.2025 | 8,54 | 8,62 | 8,38 | 8,62 | 1,17% | 1.600,00 |
| 28.11.2025 | 8,58 | 8,60 | 8,44 | 8,52 | 0,47% | 3.598,00 |
| 27.11.2025 | 8,58 | 8,58 | 8,48 | 8,48 | -1,17% | 270,00 |
| 26.11.2025 | 8,38 | 8,58 | 8,30 | 8,58 | 1,90% | 3.683,00 |
| 25.11.2025 | 8,28 | 8,42 | 8,00 | 8,42 | 1,69% | 13.947,00 |
| 24.11.2025 | 8,60 | 8,60 | 8,24 | 8,28 | -3,72% | 5.091,00 |
| 21.11.2025 | 8,68 | 8,68 | 8,60 | 8,60 | -2,05% | 1.785,00 |
| 20.11.2025 | 9,18 | 9,18 | 8,78 | 8,78 | -2,66% | 5.030,00 |
| 19.11.2025 | 9,22 | 9,22 | 9,02 | 9,02 | 0,67% | 6.058,00 |
| 18.11.2025 | 9,10 | 9,10 | 8,96 | 8,96 | -0,22% | 1.880,00 |
| 17.11.2025 | 8,96 | 9,06 | 8,84 | 8,98 | 0,67% | 5.513,00 |
| 14.11.2025 | 8,64 | 9,06 | 8,52 | 8,92 | 3,48% | 1.667,00 |
| 13.11.2025 | 8,54 | 8,76 | 8,54 | 8,62 | -0,92% | 13.050,00 |
| 12.11.2025 | 8,82 | 8,84 | 8,66 | 8,70 | -1,14% | 1.424,00 |
| 11.11.2025 | 8,48 | 8,80 | 8,48 | 8,80 | 2,80% | 3.792,00 |
| 10.11.2025 | 8,50 | 8,66 | 8,40 | 8,56 | 0,71% | 51.244,00 |
| 07.11.2025 | 8,44 | 8,62 | 8,34 | 8,50 | 2,41% | 2.136,00 |
| 06.11.2025 | 8,26 | 8,30 | 8,22 | 8,30 | 0,97% | 1.455,00 |
| 05.11.2025 | 8,02 | 8,24 | 8,02 | 8,22 | 2,24% | 4.906,00 |
| 04.11.2025 | 8,04 | 8,04 | 8,04 | 8,04 | -0,74% | 25,00 |
| 03.11.2025 | 8,18 | 8,24 | 8,10 | 8,10 | -0,98% | 1.083,00 |
| 31.10.2025 | 7,92 | 8,18 | 7,92 | 8,18 | 2,76% | 1.136,00 |
| 30.10.2025 | 7,96 | 7,96 | 7,96 | 7,96 | -1,73% | 500,00 |
| 29.10.2025 | 8,00 | 8,10 | 7,90 | 8,10 | 2,53% | 4.561,00 |
| 28.10.2025 | 7,92 | 8,00 | 7,90 | 7,90 | 0,00% | 1.076,00 |
| 27.10.2025 | 7,84 | 8,12 | 7,84 | 7,90 | -1,25% | 3.222,00 |
| 24.10.2025 | 7,84 | 8,00 | 7,84 | 8,00 | 2,83% | 251,00 |
| 23.10.2025 | 7,58 | 7,78 | 7,50 | 7,78 | 5,99% | 1.562,00 |
| 22.10.2025 | 7,52 | 7,52 | 7,34 | 7,34 | -1,34% | 2.667,00 |
| 21.10.2025 | 7,56 | 7,58 | 7,44 | 7,44 | -2,11% | 1.320,00 |
| 20.10.2025 | 7,72 | 7,82 | 7,60 | 7,60 | -2,31% | 9.354,00 |
| 17.10.2025 | 7,56 | 7,78 | 7,56 | 7,78 | 0,78% | 2.287,00 |
| 16.10.2025 | 7,62 | 7,76 | 7,60 | 7,72 | 1,31% | 1.204,00 |
| 15.10.2025 | 7,60 | 7,70 | 7,60 | 7,62 | -0,26% | 2.552,00 |
| 14.10.2025 | 7,78 | 7,88 | 7,62 | 7,64 | -2,05% | 2.270,00 |