NYSE:EC
Ecopetrol SA Stock Price (Quote)
$11.54
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.29 | $12.90 | Friday, 3rd May 2024 EC stock ended at $11.54. During the day the stock fluctuated 1.13% from a day low at $11.49 to a day high of $11.62. |
| 90 days | $10.29 | $12.90 | |
| 52 weeks | $8.88 | $13.13 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.58 | $11.62 | $11.49 | $11.54 | 1 432 567 |
| May 02, 2024 | $11.65 | $11.70 | $11.50 | $11.54 | 1 689 950 |
| May 01, 2024 | $11.67 | $11.78 | $11.42 | $11.49 | 1 938 413 |
| Apr 30, 2024 | $11.99 | $11.99 | $11.61 | $11.61 | 1 621 418 |
| Apr 29, 2024 | $11.90 | $12.07 | $11.87 | $12.06 | 1 470 691 |
| Apr 26, 2024 | $11.65 | $11.86 | $11.65 | $11.85 | 1 327 931 |
| Apr 25, 2024 | $11.70 | $11.72 | $11.58 | $11.64 | 1 117 046 |
| Apr 24, 2024 | $11.66 | $11.72 | $11.59 | $11.69 | 953 660 |
| Apr 23, 2024 | $11.55 | $11.78 | $11.54 | $11.73 | 941 787 |
| Apr 22, 2024 | $11.45 | $11.61 | $11.34 | $11.57 | 1 176 534 |
| Apr 19, 2024 | $11.37 | $11.60 | $11.30 | $11.51 | 1 332 611 |
| Apr 18, 2024 | $11.56 | $11.64 | $11.29 | $11.34 | 1 312 600 |
| Apr 17, 2024 | $11.47 | $11.71 | $11.40 | $11.45 | 1 175 055 |
| Apr 16, 2024 | $11.46 | $11.58 | $11.37 | $11.50 | 1 375 029 |
| Apr 15, 2024 | $11.80 | $11.80 | $11.49 | $11.53 | 2 129 309 |
| Apr 12, 2024 | $12.08 | $12.20 | $11.70 | $11.70 | 2 754 963 |
| Apr 11, 2024 | $12.00 | $12.16 | $11.85 | $12.07 | 2 958 509 |
| Apr 10, 2024 | $12.10 | $12.30 | $11.81 | $11.84 | 3 915 199 |
| Apr 09, 2024 | $12.10 | $12.30 | $12.03 | $12.10 | 1 514 621 |
| Apr 08, 2024 | $12.20 | $12.33 | $12.00 | $12.04 | 1 642 859 |
| Apr 05, 2024 | $11.98 | $12.27 | $11.90 | $12.15 | 2 099 262 |
| Apr 04, 2024 | $12.08 | $12.30 | $11.80 | $12.13 | 4 184 960 |
| Apr 03, 2024 | $12.80 | $12.90 | $12.65 | $12.89 | 4 020 241 |
| Apr 02, 2024 | $12.22 | $12.70 | $12.22 | $12.70 | 4 118 829 |
| Apr 01, 2024 | $12.02 | $12.13 | $11.80 | $12.11 | 3 693 439 |
