EC (Ecopetrol S.A.) - Sector: Energy / Industry: Oil & Gas Production



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 17.69 17.57 17.41 17.69 -0.2271% 0.4543% 1.5828% 411,026 $7,221,726
2019-09-19 17.82 17.61 17.61 17.89 -0.4522% 0.7349% 1.5651% 421,100 $7,415,571
2019-09-18 17.66 17.69 17.59 17.93 -0.4502% -0.619% 1.8963% 718,200 $12,704,958
2019-09-17 17.95 17.77 17.55 18.07 -1.113% -0.1113% 2.8777% 1,423,900 $25,302,703
2019-09-16 17.69 17.97 17.61 18.20 4.5375% 2.9087% 3.2418% 1,775,400 $31,903,937
2019-09-13 17.63 17.19 17.18 17.66 -1.5464% 0.9737% 2.718% 359,300 $6,176,367
2019-09-12 16.92 17.46 16.65 17.57 2.165% -0.9947% 5.2362% 674,600 $11,778,516
2019-09-11 17.32 17.09 16.78 17.38 -0.4659% 0.8736% 3.4522% 643,000 $10,988,870
2019-09-10 17.06 17.17 16.98 17.43 1.2979% 0.649% 2.5818% 554,600 $9,522,482
2019-09-09 16.95 16.95 16.79 17.20 1.0131% 1.0131% 2.3837% 409,200 $6,935,940
2019-09-06 16.45 16.78 15.80 16.83 1.451% -0.5441% 6.12% 467,900 $7,851,362
2019-09-05 16.29 16.54 16.29 16.69 2.5418% 0.9919% 2.3966% 759,400 $12,560,476
2019-09-04 15.98 16.13 15.91 16.21 2.6081% 1.6539% 1.8507% 756,700 $12,205,571
2019-09-03 15.45 15.72 15.38 15.80 -0.4433% -2.1533% 2.6582% 398,000 $6,256,560
2019-08-30 15.59 15.79 15.48 15.81 1.413% 0.1285% 2.0873% 845,200 $13,345,708
2019-08-29 15.45 15.57 15.21 15.64 1.8313% 1.0464% 2.7494% 1,075,700 $16,748,649
2019-08-28 15.38 15.29 15.26 15.46 -0.0654% 0.5229% 1.2937% 922,400 $14,103,496
2019-08-27 15.63 15.30 15.21 15.80 -1.2266% 0.9038% 3.7342% 600,400 $9,186,120
2019-08-26 15.48 15.49 15.34 15.59 1.308% 1.2426% 1.6036% 339,900 $5,265,051
2019-08-23 15.66 15.29 15.25 15.85 -3.5939% -1.261% 3.7855% 666,400 $10,189,256
2019-08-22 16.31 15.86 15.62 16.31 -2.4% 0.3692% 4.2305% 733,700 $11,636,482
2019-08-21 16.24 16.25 16.12 16.46 1.4991% 1.4366% 2.0656% 868,200 $14,108,250
2019-08-20 16.06 16.01 15.79 16.14 -0.6207% -0.3104% 2.1685% 631,500 $10,110,315
2019-08-19 16.34 16.11 15.61 16.52 0.7505% 2.1889% 5.5085% 354,600 $5,712,606
2019-08-16 15.74 15.99 15.61 16.05 1.7823% 0.191% 2.7414% 590,400 $9,440,496
2019-08-15 15.84 15.71 15.61 15.90 -1.0082% -0.189% 1.8239% 642,400 $10,092,104
2019-08-14 16.25 15.87 15.87 16.35 -4.9131% -2.6363% 2.9358% 753,400 $11,956,458
2019-08-13 16.01 16.69 16.01 17.43 1.9548% -2.1991% 8.1469% 815,200 $13,605,688
2019-08-12 16.61 16.37 16.16 16.61 -1.9173% -0.4793% 2.7092% 637,000 $10,427,690
2019-08-09 16.90 16.69 16.65 17.01 -1.067% 0.1778% 2.1193% 600,100 $10,015,669
2019-08-08 16.43 16.87 16.33 16.89 3.5605% 0.8594% 3.3156% 501,400 $8,458,618
2019-08-07 16.23 16.29 16.04 16.40 -2.1034% -2.4639% 2.1951% 770,000 $12,543,300
2019-08-06 16.61 16.64 16.45 16.75 0.9096% 0.7271% 1.791% 679,200 $11,301,888
2019-08-05 16.85 16.49 16.35 17.00 -4.0721% -1.9779% 3.8235% 783,100 $12,913,318
2019-08-02 17.52 17.19 17.17 17.59 -1.7153% 0.1715% 2.3877% 679,100 $11,673,729
2019-08-01 17.51 17.49 17.27 17.96 -2.454% -2.3424% 3.8419% 858,200 $15,009,917
2019-07-31 18.16 17.93 17.91 18.24 -0.7198% 0.5537% 1.8038% 395,600 $7,093,108
2019-07-30 18.17 18.06 17.98 18.18 -0.7692% -0.1648% 1.1117% 548,500 $9,905,910
2019-07-29 18.37 18.20 18.01 18.37 -1.248% -0.3256% 1.9597% 523,400 $9,525,880
2019-07-26 18.65 18.43 18.33 18.65 -0.914% 0.2688% 1.7158% 381,800 $7,036,574
2019-07-25 18.84 18.60 18.47 18.84 -0.641% 0.633% 1.9639% 435,300 $8,096,580
2019-07-24 18.88 18.72 18.70 19.01 -0.9524% -0.1058% 1.6307% 322,900 $6,044,688
2019-07-23 19.07 18.90 18.77 19.07 -0.7353% 0.1576% 1.5732% 314,500 $5,944,050
2019-07-22 18.93 19.04 18.93 19.19 0.528% -0.0486% 1.3549% 411,700 $7,838,768
2019-07-19 18.65 18.94 18.60 18.97 1.664% 0.1074% 1.9494% 297,700 $5,638,438
2019-07-18 18.87 18.63 18.47 18.99 -1.3242% -0.053% 2.7383% 819,900 $15,274,737
2019-07-17 18.96 18.88 18.67 18.96 0.053% 0.4769% 1.5295% 1,208,800 $22,822,144
2019-07-16 19.00 18.87 18.77 19.04 -0.6842% 0% 1.4181% 635,900 $11,999,433
2019-07-15 19.25 19.00 18.97 19.36 -0.7315% 0.5747% 2.0145% 642,500 $12,207,500
2019-07-12 19.28 19.14 19.01 19.28 -0.1565% 0.5738% 1.4004% 336,300 $6,436,782
2019-07-11 19.20 19.17 19.02 19.40 -0.0521% 0.1043% 1.9588% 733,000 $14,051,610
2019-07-10 18.93 19.18 18.93 19.27 2.512% 1.1758% 1.7644% 804,600 $15,432,228
2019-07-09 18.69 18.71 18.46 18.71 0.1606% 0.0535% 1.3362% 236,300 $4,421,173
2019-07-08 18.67 18.68 18.62 18.85 -0.4264% -0.4797% 1.2202% 315,300 $5,889,804
2019-07-05 18.28 18.76 18.28 18.80 2.4017% -0.2183% 2.766% 387,200 $7,263,872
2019-07-03 18.12 18.32 18.11 18.36 1.2155% 0.1028% 1.3617% 250,400 $4,587,328
2019-07-02 18.61 18.10 18.00 18.61 -3.312% -0.5876% 3.2778% 872,100 $15,785,010
2019-07-01 18.68 18.72 18.51 19.07 2.351% 2.1323% 2.9111% 606,000 $11,344,320
2019-06-28 18.53 18.29 18.14 18.54 -0.5978% 0.7065% 2.1305% 828,000 $15,144,120
2019-06-27 18.78 18.40 18.37 18.83 -1.9712% 0.0586% 2.4429% 357,200 $6,572,479
2019-06-26 18.97 18.77 18.77 19.03 0.2671% 1.3355% 1.3663% 546,700 $10,261,559
2019-06-25 18.64 18.72 18.56 18.87 -0.1067% -0.5336% 1.6428% 523,900 $9,807,408
2019-06-24 18.70 18.74 18.45 18.87 0.0534% -0.1602% 2.2258% 248,500 $4,656,890
2019-06-21 18.65 18.73 18.57 18.92 0.8073% 0.3767% 1.8499% 785,000 $14,703,050
2019-06-20 18.41 18.58 18.33 18.90 3.2796% 2.3346% 3.0159% 939,400 $17,454,052
2019-06-19 17.66 17.99 17.49 18.09 1.811% -0.0566% 3.3167% 1,000,100 $17,991,799
2019-06-18 17.31 17.67 17.31 17.69 3.0321% 0.9329% 2.1481% 625,600 $11,054,352
2019-06-17 16.87 17.15 16.87 17.20 1.1799% -0.472% 1.9471% 385,800 $6,616,469
2019-06-14 16.92 16.95 16.80 17.04 -0.2354% -0.412% 1.3791% 1,283,700 $21,758,715
2019-06-13 16.88 16.99 16.85 17.04 2.2878% 1.6255% 1.1103% 506,200 $8,600,338
2019-06-12 16.91 16.61 16.58 17.06 -3.3178% -1.5716% 2.8136% 623,500 $10,356,335
2019-06-11 17.51 17.18 17.18 17.52 -1.0369% 0.8641% 1.9406% 510,700 $8,773,826
2019-06-10 17.51 17.36 17.34 17.72 -0.7433% 0.1144% 2.1614% 603,600 $10,478,496
2019-06-07 17.00 17.49 16.87 17.60 3.6752% 0.7706% 4.1477% 649,200 $11,354,507
2019-06-06 16.79 16.87 16.74 17.03 0.8971% 0.4187% 1.6971% 335,400 $5,658,198
2019-06-05 17.15 16.72 16.64 17.15 -2.5073% 0% 2.9446% 502,700 $8,405,144
2019-06-04 16.90 17.15 16.59 17.16 1.962% 0.4756% 3.3217% 810,000 $13,891,499
2019-06-03 16.54 16.82 16.54 16.96 2.6236% 0.9152% 2.4799% 476,700 $8,018,094
2019-05-31 16.42 16.39 16.35 16.65 -2.0908% -1.9116% 1.8203% 421,800 $6,913,302
2019-05-30 17.13 16.74 16.68 17.23 -1.8182% 0.4692% 3.1921% 469,100 $7,852,733
2019-05-29 16.37 17.05 16.11 17.11 2.649% -1.4449% 5.8445% 876,100 $14,937,505
2019-05-28 17.45 16.61 16.51 17.45 -7.0509% -2.3503% 5.3874% 2,301,600 $38,229,576
2019-05-24 17.66 17.87 17.52 17.93 2.3482% 1.1455% 2.3139% 448,800 $8,020,056
2019-05-23 17.78 17.46 17.31 17.89 -4.1712% -2.4149% 3.242% 731,700 $12,775,482
2019-05-22 18.36 18.22 18.16 18.59 -1.5135% -0.7568% 2.3131% 644,500 $11,742,790
2019-05-21 18.33 18.50 18.29 18.56 1.4811% 0.5485% 1.4547% 427,300 $7,905,050
2019-05-20 18.54 18.23 18.20 18.66 -1.619% 0.054% 2.4652% 638,600 $11,641,678
2019-05-17 18.61 18.53 18.52 18.89 -1.226% -0.7996% 1.9587% 837,800 $15,524,434
2019-05-16 18.68 18.76 18.53 19.02 1.0776% 0.6466% 2.5762% 682,400 $12,801,824
2019-05-15 18.30 18.56 18.10 18.59 0.5417% -0.8667% 2.6251% 417,800 $7,754,367
2019-05-14 18.43 18.46 18.43 18.66 0.9295% 0.7654% 1.2326% 479,900 $8,858,954
2019-05-13 18.51 18.29 18.23 18.74 -1.8777% -0.6974% 2.6948% 802,000 $14,668,580
2019-05-10 18.59 18.64 18.17 18.80 0.269% 0% 3.3768% 916,900 $17,091,016
2019-05-09 17.95 18.59 17.78 18.70 2.8777% -0.6641% 4.9198% 1,371,800 $25,501,762
2019-05-08 17.68 18.07 17.36 18.10 2.8458% 0.6289% 4.0884% 1,675,400 $30,274,478
2019-05-07 17.77 17.57 17.43 18.09 -1.8436% -0.7263% 3.6484% 923,200 $16,220,624
2019-05-06 17.79 17.90 17.50 17.98 -1.105% -1.7127% 2.6696% 780,400 $13,969,159
2019-05-03 18.27 18.10 18.08 18.42 0.3326% 1.2749% 1.8214% 886,100 $16,038,410
2019-05-02 17.92 18.04 17.51 18.15 -0.166% -0.8301% 3.5284% 940,100 $16,959,404
2019-05-01 18.48 18.07 18.01 18.48 0% 0% 0% 509,300 $9,203,051