13,425€
2,48%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,23 | 13,33 | 13,03 | 13,15 | 0,38% | - |
| 08.07.2026 | 12,80 | 13,45 | 12,80 | 13,10 | 3,15% | 1.825,00 |
| 07.07.2026 | 12,55 | 12,70 | 12,55 | 12,70 | -1,55% | 1.217,00 |
| 06.07.2026 | 12,85 | 13,00 | 12,85 | 12,90 | 0,00% | 7.231,00 |
| 03.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 136,00 |
| 02.07.2026 | 12,75 | 12,90 | 12,75 | 12,90 | 3,20% | 390,00 |
| 01.07.2026 | 12,50 | 12,55 | 12,20 | 12,50 | -1,19% | 10.168,00 |
| 30.06.2026 | 12,70 | 12,70 | 12,55 | 12,65 | -1,94% | 375,00 |
| 29.06.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 3,20% | 3.445,00 |
| 26.06.2026 | 12,60 | 12,80 | 12,50 | 12,50 | -1,57% | 535,00 |
| 25.06.2026 | 12,75 | 12,85 | 12,60 | 12,70 | 0,00% | 3.118,00 |
| 24.06.2026 | 13,70 | 13,70 | 12,70 | 12,70 | -6,62% | 6.546,00 |
| 23.06.2026 | 14,00 | 14,10 | 13,60 | 13,60 | -3,89% | 2.766,00 |
| 22.06.2026 | 14,80 | 15,40 | 14,00 | 14,15 | -1,39% | 31.039,00 |
| 19.06.2026 | 14,40 | 14,50 | 14,35 | 14,35 | -0,69% | 360,00 |
| 18.06.2026 | 13,60 | 14,50 | 13,60 | 14,45 | 7,43% | 15.264,00 |
| 17.06.2026 | 13,50 | 13,55 | 13,45 | 13,45 | 0,00% | 1.000,00 |
| 16.06.2026 | 13,50 | 13,50 | 13,20 | 13,45 | 0,37% | 3.909,00 |
| 15.06.2026 | 14,15 | 14,15 | 13,40 | 13,40 | -5,30% | 14.404,00 |
| 12.06.2026 | 14,00 | 14,20 | 13,65 | 14,15 | 1,07% | 5.325,00 |
| 11.06.2026 | 14,15 | 14,40 | 14,00 | 14,00 | -0,71% | 1.034,00 |
| 10.06.2026 | 13,65 | 14,40 | 13,55 | 14,10 | 4,06% | 9.143,00 |
| 09.06.2026 | 13,25 | 13,55 | 13,05 | 13,55 | 2,65% | 6.410,00 |
| 08.06.2026 | 13,20 | 13,40 | 13,20 | 13,20 | 0,76% | 1.749,00 |
| 05.06.2026 | 13,10 | 13,25 | 13,10 | 13,10 | -1,87% | 687,00 |
| 04.06.2026 | 13,40 | 13,40 | 13,05 | 13,35 | -0,74% | 1.543,00 |
| 03.06.2026 | 13,65 | 13,80 | 13,45 | 13,45 | -2,89% | 4.662,00 |
| 02.06.2026 | 14,00 | 14,00 | 13,50 | 13,85 | 0,36% | 6.656,00 |
| 01.06.2026 | 12,75 | 14,05 | 12,70 | 13,80 | 10,84% | 26.906,00 |
| 29.05.2026 | 12,60 | 12,65 | 12,40 | 12,45 | -1,19% | 8.395,00 |
| 28.05.2026 | 12,80 | 12,90 | 12,60 | 12,60 | -1,18% | 7.292,00 |
| 27.05.2026 | 12,85 | 12,85 | 12,35 | 12,75 | -0,39% | 4.864,00 |
| 26.05.2026 | 11,55 | 12,80 | 11,55 | 12,80 | 10,34% | 6.227,00 |
| 25.05.2026 | 11,95 | 11,95 | 11,55 | 11,60 | -2,52% | 2.944,00 |
| 22.05.2026 | 11,90 | 12,05 | 11,90 | 11,90 | 0,85% | 2.543,00 |
| 21.05.2026 | 11,75 | 12,00 | 11,75 | 11,80 | -0,84% | 1.417,00 |
| 20.05.2026 | 11,95 | 12,20 | 11,75 | 11,90 | -0,83% | 6.616,00 |
| 19.05.2026 | 12,00 | 12,00 | 11,80 | 12,00 | 2,13% | 17.072,00 |
| 18.05.2026 | 11,25 | 11,95 | 11,25 | 11,75 | 4,91% | 2.479,00 |
| 15.05.2026 | 11,40 | 11,60 | 11,20 | 11,20 | -0,44% | 4.221,00 |
| 14.05.2026 | 11,05 | 11,45 | 10,80 | 11,25 | -0,44% | 3.084,00 |
| 13.05.2026 | 11,10 | 11,40 | 11,05 | 11,30 | 1,80% | 2.749,00 |
| 12.05.2026 | 10,95 | 11,15 | 10,95 | 11,10 | 2,78% | 1.904,00 |
| 11.05.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,47% | 4.692,00 |
| 08.05.2026 | 11,30 | 11,30 | 10,75 | 10,75 | -3,15% | 1.992,00 |
| 07.05.2026 | 11,40 | 11,40 | 11,00 | 11,10 | -1,77% | 1.732,00 |
| 06.05.2026 | 12,05 | 12,15 | 11,25 | 11,30 | -7,00% | 8.526,00 |
| 05.05.2026 | 11,95 | 12,15 | 11,85 | 12,15 | 1,67% | 2.133,00 |
| 04.05.2026 | 11,80 | 11,95 | 11,75 | 11,95 | -0,42% | 1.125,00 |
| 30.04.2026 | 11,80 | 12,00 | 11,40 | 12,00 | 1,69% | 3.723,00 |
| 29.04.2026 | 11,35 | 11,85 | 11,35 | 11,80 | -1,67% | 2.562,00 |
| 28.04.2026 | 11,75 | 12,00 | 11,75 | 12,00 | 1,69% | 4.260,00 |
| 27.04.2026 | 11,80 | 11,95 | 11,75 | 11,80 | -0,42% | 3.052,00 |
| 24.04.2026 | 12,10 | 12,10 | 11,85 | 11,85 | -4,05% | 1.405,00 |
| 23.04.2026 | 12,05 | 12,50 | 12,05 | 12,35 | 0,41% | 2.317,00 |
| 22.04.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 2,50% | 2.634,00 |
| 21.04.2026 | 11,55 | 12,05 | 11,50 | 12,00 | 2,56% | 1.560,00 |
| 20.04.2026 | 11,60 | 11,90 | 11,60 | 11,70 | 2,63% | 3.000,00 |
| 17.04.2026 | 11,50 | 11,65 | 10,90 | 11,40 | -1,30% | 8.017,00 |
| 16.04.2026 | 11,10 | 11,70 | 11,10 | 11,55 | 3,59% | 1.520,00 |
| 15.04.2026 | 11,50 | 11,50 | 11,15 | 11,15 | -1,76% | 2.336,00 |
| 14.04.2026 | 12,10 | 12,10 | 11,30 | 11,35 | -5,02% | 7.035,00 |
| 13.04.2026 | 12,40 | 12,45 | 11,95 | 11,95 | -0,42% | 3.549,00 |
| 10.04.2026 | 11,80 | 12,05 | 11,80 | 12,00 | 1,69% | 6.031,00 |
| 09.04.2026 | 12,35 | 12,40 | 11,80 | 11,80 | -2,88% | 9.966,00 |
| 08.04.2026 | 11,55 | 12,15 | 11,10 | 12,15 | -3,57% | 39.436,00 |
| 07.04.2026 | 13,00 | 13,00 | 12,50 | 12,60 | -3,08% | 8.718,00 |
| 02.04.2026 | 12,55 | 13,30 | 12,55 | 13,00 | 3,17% | 7.939,00 |
| 01.04.2026 | 12,80 | 12,85 | 12,30 | 12,60 | -1,95% | 17.505,00 |
| 31.03.2026 | 13,20 | 13,55 | 12,65 | 12,85 | -3,75% | 4.280,00 |
| 30.03.2026 | 13,15 | 13,40 | 13,00 | 13,35 | 3,09% | 8.823,00 |
| 27.03.2026 | 12,85 | 13,05 | 12,80 | 12,95 | 2,78% | 3.218,00 |
| 26.03.2026 | 13,00 | 13,05 | 12,60 | 12,60 | -1,18% | 5.984,00 |
| 25.03.2026 | 12,60 | 12,75 | 12,35 | 12,75 | 3,24% | 2.803,00 |
| 24.03.2026 | 12,40 | 12,75 | 12,15 | 12,35 | 0,00% | 2.478,00 |
| 23.03.2026 | 12,80 | 13,00 | 11,95 | 12,35 | -3,14% | 10.926,00 |
| 20.03.2026 | 12,70 | 12,95 | 12,35 | 12,75 | -0,39% | 16.549,00 |
| 19.03.2026 | 12,90 | 13,30 | 12,55 | 12,80 | -0,39% | 18.108,00 |
| 18.03.2026 | 12,50 | 12,90 | 12,50 | 12,85 | -0,39% | 6.557,00 |
| 17.03.2026 | 12,10 | 12,90 | 12,10 | 12,90 | 6,61% | 7.561,00 |
| 16.03.2026 | 12,30 | 12,35 | 11,85 | 12,10 | -0,82% | 8.964,00 |
| 13.03.2026 | 12,20 | 12,40 | 11,85 | 12,20 | 1,24% | 7.152,00 |
| 12.03.2026 | 11,80 | 12,10 | 11,70 | 12,05 | 2,99% | 12.546,00 |
| 11.03.2026 | 11,20 | 11,75 | 10,90 | 11,70 | 5,88% | 5.575,00 |
| 10.03.2026 | 10,90 | 11,05 | 10,75 | 11,05 | 1,84% | 3.436,00 |
| 09.03.2026 | 11,75 | 11,80 | 10,85 | 10,85 | -2,69% | 21.365,00 |
| 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 | 10,15 | 10,15 | 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 | 10,35 | 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 |