15,775€
0,48%
Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,80 | 16,05 | 15,65 | 15,90 | 1,27% | 3.555,00 |
| 19.10.2026 | 15,95 | 16,10 | 15,65 | 15,70 | -1,26% | 155,00 |
| 16.10.2026 | 15,70 | 15,95 | 15,60 | 15,90 | -0,93% | 723,00 |
| 15.10.2026 | 16,10 | 16,10 | 16,05 | 16,05 | -0,93% | 1.403,00 |
| 14.10.2026 | 15,65 | 16,20 | 15,55 | 16,20 | 3,85% | 4.654,00 |
| 13.10.2026 | 15,55 | 15,60 | 15,35 | 15,60 | 1,63% | 1.130,00 |
| 12.10.2026 | 15,10 | 15,35 | 15,10 | 15,35 | 1,32% | 10.901,00 |
| 09.10.2026 | 15,20 | 15,40 | 15,15 | 15,15 | 0,00% | 22,00 |
| 08.10.2026 | 14,65 | 15,20 | 14,65 | 15,15 | 0,66% | 1.555,00 |
| 07.10.2026 | 15,15 | 15,25 | 15,05 | 15,05 | -1,31% | 927,00 |
| 06.10.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | 100,00 |
| 05.10.2026 | 15,00 | 15,50 | 15,00 | 15,50 | 7,64% | 1.867,00 |
| 02.10.2026 | 14,40 | 14,50 | 14,40 | 14,40 | -0,69% | 526,00 |
| 01.10.2026 | 14,60 | 14,65 | 14,50 | 14,50 | -1,69% | 470,00 |
| 30.09.2026 | 14,25 | 14,75 | 14,25 | 14,75 | 0,68% | 1.505,00 |
| 29.09.2026 | 14,75 | 14,90 | 14,65 | 14,65 | -1,01% | 1.003,00 |
| 28.09.2026 | 14,60 | 14,80 | 14,55 | 14,80 | 2,07% | 2.170,00 |
| 25.09.2026 | 14,30 | 14,50 | 14,10 | 14,50 | -1,02% | 4.342,00 |
| 24.09.2026 | 14,55 | 14,70 | 14,55 | 14,65 | 0,00% | 723,00 |
| 23.09.2026 | 14,75 | 14,90 | 14,65 | 14,65 | -0,68% | 388,00 |
| 22.09.2026 | 14,90 | 14,90 | 14,50 | 14,75 | 0,00% | 526,00 |
| 21.09.2026 | 15,25 | 15,25 | 14,75 | 14,75 | -2,96% | 750,00 |
| 18.09.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,00% | 582,00 |
| 17.09.2026 | 15,35 | 15,35 | 14,95 | 15,05 | -2,27% | 6.143,00 |
| 16.09.2026 | 15,60 | 15,60 | 15,40 | 15,40 | -2,84% | 540,00 |
| 15.09.2026 | 15,40 | 15,85 | 15,40 | 15,85 | 4,28% | 1.453,00 |
| 14.09.2026 | 15,25 | 15,55 | 15,20 | 15,20 | 0,66% | 730,00 |
| 11.09.2026 | 15,25 | 15,35 | 15,10 | 15,10 | -2,58% | 520,00 |
| 10.09.2026 | 15,50 | 15,50 | 15,20 | 15,50 | 0,65% | 946,00 |
| 09.09.2026 | 15,30 | 15,50 | 15,30 | 15,40 | 0,33% | 170,00 |
| 08.09.2026 | 14,70 | 15,35 | 14,70 | 15,35 | 4,07% | 2.517,00 |
| 07.09.2026 | 14,70 | 14,90 | 14,70 | 14,75 | -1,01% | 419,00 |
| 04.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 816,00 |
| 03.09.2026 | 15,00 | 15,40 | 14,90 | 14,90 | -1,32% | 364,00 |
| 02.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 150,00 |
| 01.09.2026 | 14,45 | 15,00 | 14,45 | 15,00 | 5,26% | 309,00 |
| 31.08.2026 | 14,30 | 14,60 | 14,25 | 14,25 | -0,70% | 7.182,00 |
| 28.08.2026 | 14,30 | 14,35 | 14,20 | 14,35 | 0,35% | 834,00 |
| 27.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 100,00 |
| 26.08.2026 | 14,20 | 14,20 | 14,05 | 14,20 | -1,39% | 2.050,00 |
| 25.08.2026 | 14,65 | 14,65 | 14,40 | 14,40 | -2,70% | 473,00 |
| 24.08.2026 | 15,10 | 15,10 | 14,60 | 14,80 | -1,99% | 770,00 |
| 21.08.2026 | 15,20 | 15,20 | 14,85 | 15,10 | 0,00% | 810,00 |
| 20.08.2026 | 15,15 | 15,35 | 15,10 | 15,10 | -1,63% | 165,00 |
| 19.08.2026 | 15,15 | 15,50 | 15,15 | 15,35 | 0,99% | 3.537,00 |
| 18.08.2026 | 15,30 | 15,30 | 15,05 | 15,20 | 0,00% | 1.603,00 |
| 17.08.2026 | 14,90 | 15,20 | 14,70 | 15,20 | 1,33% | 3.280,00 |
| 14.08.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 4,17% | 664,00 |
| 13.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | 100,00 |
| 12.08.2026 | 14,65 | 14,80 | 14,50 | 14,80 | 0,68% | 1.450,00 |
| 11.08.2026 | 14,95 | 14,95 | 14,65 | 14,70 | -2,00% | 356,00 |
| 10.08.2026 | 14,60 | 15,10 | 14,60 | 15,00 | 4,17% | 1.180,00 |
| 07.08.2026 | 15,00 | 15,10 | 14,30 | 14,40 | -4,64% | 915,00 |
| 06.08.2026 | 14,15 | 15,10 | 14,15 | 15,10 | 5,59% | 6.194,00 |
| 05.08.2026 | 14,25 | 14,40 | 14,25 | 14,30 | 2,14% | 320,00 |
| 04.08.2026 | 14,55 | 14,95 | 14,00 | 14,00 | -3,45% | 3.077,00 |
| 03.08.2026 | 14,70 | 14,70 | 14,10 | 14,50 | -1,69% | 2.662,00 |
| 31.07.2026 | 14,85 | 14,95 | 14,60 | 14,75 | 0,00% | 1.250,00 |
| 30.07.2026 | 14,70 | 14,75 | 14,05 | 14,75 | 3,51% | 2.035,00 |
| 29.07.2026 | 14,10 | 14,25 | 13,90 | 14,25 | 4,40% | 3.628,00 |
| 28.07.2026 | 13,80 | 13,80 | 13,55 | 13,65 | -1,09% | 245,00 |
| 27.07.2026 | 14,15 | 14,15 | 13,55 | 13,80 | -3,83% | 7.072,00 |
| 24.07.2026 | 14,30 | 14,35 | 14,30 | 14,35 | 0,00% | 525,00 |
| 23.07.2026 | 14,65 | 14,90 | 14,35 | 14,35 | -1,71% | 722,00 |
| 22.07.2026 | 14,75 | 14,85 | 14,60 | 14,60 | 1,04% | 793,00 |
| 21.07.2026 | 14,30 | 14,55 | 14,30 | 14,45 | 2,85% | 1.931,00 |
| 20.07.2026 | 14,00 | 14,05 | 13,90 | 14,05 | 0,00% | 394,00 |
| 17.07.2026 | 13,65 | 14,05 | 13,65 | 14,05 | 2,55% | 4.241,00 |
| 16.07.2026 | 13,85 | 13,90 | 13,70 | 13,70 | -1,79% | 3.956,00 |
| 15.07.2026 | 14,20 | 14,30 | 13,95 | 13,95 | 0,00% | 1.708,00 |
| 14.07.2026 | 13,95 | 14,20 | 13,85 | 13,95 | 0,36% | 1.203,00 |
| 13.07.2026 | 13,70 | 13,90 | 13,60 | 13,90 | 2,96% | 1.696,00 |
| 10.07.2026 | 13,50 | 13,55 | 13,45 | 13,50 | 0,37% | 1.119,00 |
| 09.07.2026 | 13,15 | 13,45 | 12,95 | 13,45 | 2,67% | 2.825,00 |
| 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 |