Echtzeit-Aktienkurs Ecopetrol S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ecopetrol S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,16 | 12,35 | 0,00 | 12,28 | -3,00% | - |
| 25.02.2021 | 12,66 | 12,66 | 12,66 | 12,66 | -1,98% | - |
| 24.02.2021 | 12,79 | 13,08 | 12,78 | 12,91 | 0,23% | - |
| 23.02.2021 | 12,73 | 12,89 | 12,46 | 12,88 | 3,45% | - |
| 22.02.2021 | 12,16 | 12,52 | 12,12 | 12,45 | 2,72% | - |
| 19.02.2021 | 12,23 | 12,23 | 12,03 | 12,12 | -0,82% | - |
| 18.02.2021 | 12,38 | 12,42 | 12,22 | 12,22 | -2,59% | - |
| 17.02.2021 | 12,53 | 12,55 | 12,52 | 12,55 | -0,24% | - |
| 16.02.2021 | 12,60 | 12,66 | 12,46 | 12,58 | 2,53% | - |
| 12.02.2021 | 12,16 | 12,36 | 12,14 | 12,27 | 0,49% | - |
| 11.02.2021 | 12,32 | 12,34 | 12,15 | 12,21 | -0,97% | - |
| 10.02.2021 | 12,29 | 12,37 | 12,23 | 12,33 | 0,37% | - |
| 09.02.2021 | 12,30 | 12,35 | 12,18 | 12,28 | -0,81% | - |
| 08.02.2021 | 12,46 | 12,46 | 12,28 | 12,38 | 2,10% | - |
| 05.02.2021 | 12,12 | 12,18 | 12,01 | 12,13 | 1,34% | - |
| 04.02.2021 | 11,97 | 11,97 | 11,97 | 11,97 | 0,34% | - |
| 03.02.2021 | 11,96 | 12,03 | 11,86 | 11,93 | -0,33% | - |
| 02.02.2021 | 12,10 | 12,22 | 11,96 | 11,97 | 2,35% | - |
| 01.02.2021 | 11,45 | 11,78 | 11,42 | 11,69 | 2,72% | - |
| 29.01.2021 | 11,77 | 11,89 | 11,38 | 11,38 | -6,07% | - |
| 28.01.2021 | 12,26 | 12,29 | 12,07 | 12,12 | -1,66% | - |
| 27.01.2021 | 12,32 | 12,50 | 12,31 | 12,32 | -5,88% | - |
| 26.01.2021 | 13,11 | 13,11 | 13,09 | 13,09 | 0,65% | - |
| 25.01.2021 | 13,15 | 13,16 | 12,84 | 13,01 | -3,20% | - |
| 22.01.2021 | 13,41 | 13,47 | 13,28 | 13,44 | -3,14% | - |
| 21.01.2021 | 13,88 | 13,88 | 13,87 | 13,87 | -1,53% | - |
| 20.01.2021 | 14,05 | 14,09 | 13,95 | 14,09 | 0,36% | - |
| 19.01.2021 | 13,99 | 14,06 | 13,92 | 14,04 | 1,15% | - |
| 15.01.2021 | 14,07 | 14,17 | 13,86 | 13,88 | -3,65% | - |
| 14.01.2021 | 14,17 | 14,47 | 14,12 | 14,40 | 3,04% | - |
| 13.01.2021 | 14,10 | 14,10 | 13,89 | 13,98 | -0,92% | - |
| 12.01.2021 | 13,95 | 14,11 | 13,92 | 14,11 | 3,52% | - |
| 11.01.2021 | 13,67 | 13,71 | 13,56 | 13,63 | -1,23% | - |
| 08.01.2021 | 13,65 | 13,85 | 13,62 | 13,80 | 0,88% | - |
| 07.01.2021 | 13,70 | 13,84 | 13,50 | 13,68 | 0,74% | - |
| 06.01.2021 | 13,44 | 13,63 | 13,36 | 13,58 | 1,88% | - |
| 05.01.2021 | 13,19 | 13,54 | 13,18 | 13,33 | 2,90% | - |
| 04.01.2021 | 13,07 | 13,07 | 12,86 | 12,95 | 0,31% | - |
| 31.12.2020 | 13,03 | 13,04 | 12,83 | 12,91 | -1,71% | - |
| 30.12.2020 | 13,28 | 13,33 | 13,11 | 13,14 | 0,38% | - |
| 29.12.2020 | 13,09 | 13,09 | 13,09 | 13,09 | 0,89% | - |
| 28.12.2020 | 13,13 | 13,13 | 12,87 | 12,97 | 1,05% | - |
| 24.12.2020 | 12,96 | 13,25 | 12,84 | 12,84 | -2,51% | - |
| 23.12.2020 | 13,15 | 13,24 | 13,10 | 13,17 | 1,15% | - |
| 22.12.2020 | 13,02 | 13,02 | 13,02 | 13,02 | -0,08% | - |
| 21.12.2020 | 13,11 | 13,21 | 13,00 | 13,03 | -4,82% | - |
| 18.12.2020 | 13,82 | 13,87 | 13,63 | 13,69 | 5,59% | - |
| 17.12.2020 | 13,88 | 13,99 | 0,00 | 12,96 | -7,03% | - |
| 16.12.2020 | 13,38 | 15,75 | 13,35 | 13,94 | 3,57% | - |
| 15.12.2020 | 13,24 | 13,50 | 13,20 | 13,46 | 1,47% | - |
| 14.12.2020 | 13,39 | 13,40 | 13,19 | 13,27 | -0,97% | - |
| 11.12.2020 | 13,29 | 13,41 | 13,15 | 13,40 | 1,44% | - |
| 10.12.2020 | 13,42 | 13,58 | 10,27 | 13,21 | 2,01% | - |
| 09.12.2020 | 12,98 | 13,02 | 12,67 | 12,95 | 0,98% | - |
| 08.12.2020 | 12,70 | 12,84 | 12,55 | 12,82 | 4,27% | - |
| 07.12.2020 | 12,64 | 13,61 | 11,43 | 12,30 | -4,21% | - |
| 04.12.2020 | 12,61 | 12,88 | 12,57 | 12,84 | 4,65% | - |
| 03.12.2020 | 12,34 | 12,45 | 12,24 | 12,27 | 0,08% | - |
| 02.12.2020 | 12,19 | 12,43 | 11,95 | 12,26 | 1,96% | - |
| 01.12.2020 | 12,02 | 13,07 | 11,41 | 12,02 | 4,07% | - |
| 30.11.2020 | 11,85 | 11,85 | 9,45 | 11,55 | -4,31% | - |
| 27.11.2020 | 12,25 | 12,25 | 12,01 | 12,07 | -3,59% | - |
| 25.11.2020 | 12,30 | 12,55 | 12,27 | 12,52 | 1,01% | - |
| 24.11.2020 | 12,38 | 12,42 | 12,32 | 12,40 | 2,23% | - |
| 23.11.2020 | 12,03 | 12,13 | 12,01 | 12,13 | 2,19% | - |
| 20.11.2020 | 11,73 | 11,87 | 11,69 | 11,87 | 0,30% | - |
| 19.11.2020 | 11,69 | 11,88 | 11,67 | 11,83 | 1,68% | - |
| 18.11.2020 | 11,92 | 11,94 | 11,62 | 11,64 | -1,44% | - |
| 17.11.2020 | 11,52 | 11,81 | 11,49 | 11,81 | 1,37% | - |
| 16.11.2020 | 11,52 | 11,68 | 11,46 | 11,65 | 6,01% | - |
| 13.11.2020 | 10,91 | 11,00 | 10,86 | 10,99 | 2,04% | - |
| 12.11.2020 | 11,02 | 11,10 | 10,70 | 10,77 | -2,71% | - |
| 11.11.2020 | 11,05 | 11,09 | 10,99 | 11,07 | 0,91% | - |
| 10.11.2020 | 10,72 | 10,97 | 0,00 | 10,97 | 3,10% | - |
| 09.11.2020 | 10,70 | 10,89 | 10,62 | 10,64 | 8,58% | - |
| 06.11.2020 | 9,92 | 9,95 | 9,77 | 9,80 | -0,20% | - |
| 05.11.2020 | 9,93 | 10,06 | 9,79 | 9,82 | 0,93% | - |
| 04.11.2020 | 9,65 | 9,90 | 0,00 | 9,73 | 1,99% | - |
| 03.11.2020 | 9,59 | 9,68 | 9,39 | 9,54 | 1,38% | - |
| 02.11.2020 | 9,32 | 9,44 | 9,15 | 9,41 | 1,84% | - |
| 30.10.2020 | 9,08 | 9,27 | 9,01 | 9,24 | 1,76% | - |
| 29.10.2020 | 8,65 | 9,08 | 8,65 | 9,08 | 1,57% | - |
| 28.10.2020 | 9,27 | 9,28 | 8,93 | 8,94 | -6,14% | - |
| 27.10.2020 | 9,53 | 9,53 | 9,52 | 9,52 | -0,26% | - |
| 26.10.2020 | 9,54 | 9,57 | 9,46 | 9,55 | -2,45% | - |
| 23.10.2020 | 9,89 | 9,92 | 9,70 | 9,79 | -1,01% | - |
| 22.10.2020 | 9,80 | 9,92 | 9,69 | 9,89 | 1,75% | - |
| 21.10.2020 | 9,89 | 9,98 | 9,71 | 9,72 | -1,17% | - |
| 20.10.2020 | 9,88 | 9,91 | 9,78 | 9,83 | 1,24% | - |
| 19.10.2020 | 9,80 | 9,96 | 9,69 | 9,71 | 0,47% | - |
| 16.10.2020 | 9,61 | 9,76 | 9,59 | 9,67 | -0,62% | - |
| 15.10.2020 | 9,55 | 9,80 | 9,54 | 9,73 | -0,82% | - |
| 14.10.2020 | 9,87 | 9,91 | 9,80 | 9,81 | 1,03% | - |
| 13.10.2020 | 9,79 | 9,84 | 9,67 | 9,71 | -2,12% | - |
| 12.10.2020 | 9,83 | 9,93 | 9,79 | 9,92 | -1,29% | - |
| 09.10.2020 | 10,13 | 10,20 | 10,02 | 10,05 | -1,37% | - |
| 08.10.2020 | 10,08 | 10,22 | 9,96 | 10,19 | 2,72% | - |
| 07.10.2020 | 9,82 | 9,95 | 9,68 | 9,92 | -0,10% | - |
| 06.10.2020 | 10,11 | 10,20 | 9,91 | 9,93 | -1,00% | - |
| 05.10.2020 | 9,92 | 10,06 | 9,87 | 10,03 | 2,04% | - |