U.S. markets open in 2 hours 43 minutes

Ecopetrol S.A. (ECOPETROL.CL)

BVC - BVC Precio retrasado. Divisa en COP.
Añadir a la lista de seguimiento
2,280.00-30.00 (-1.30%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en COPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 20242,310.002,310.002,280.002,280.002,280.002,532,463
29 abr 20242,300.002,325.002,300.002,310.002,310.001,441,847
26 abr 20242,305.002,320.002,295.002,300.002,300.003,367,269
25 abr 20242,300.002,315.002,295.002,305.002,305.003,233,638
24 abr 20242,275.002,300.002,270.002,300.002,300.003,212,078
23 abr 20242,260.002,295.002,260.002,275.002,275.003,659,440
22 abr 20242,240.002,270.002,240.002,260.002,260.002,334,478
22 abr 202434 Dividendo
19 abr 20242,225.002,280.002,230.002,240.002,206.004,595,170
18 abr 20242,230.002,265.002,225.002,225.002,191.236,072,825
17 abr 20242,240.002,265.002,230.002,230.002,196.151,793,681
16 abr 20242,240.002,270.002,235.002,240.002,206.002,888,028
15 abr 20242,240.002,290.002,240.002,240.002,206.002,029,360
12 abr 20242,260.002,350.002,240.002,240.002,206.0011,415,649
11 abr 20242,245.002,330.002,260.002,260.002,225.7035,746,674
10 abr 20242,280.002,345.002,240.002,245.002,210.9216,875,100
09 abr 20242,255.002,300.002,260.002,280.002,245.3912,903,501
08 abr 20242,290.002,300.002,255.002,300.002,265.097,340,985
05 abr 20242,320.002,300.002,260.002,290.002,255.244,071,398
04 abr 20242,290.002,320.002,225.002,320.002,284.7912,176,907
03 abr 20242,245.002,290.002,245.002,290.002,255.245,243,795
02 abr 20242,190.002,255.002,170.002,245.002,210.928,688,457
01 abr 20242,100.002,190.002,100.002,190.002,156.765,859,130
29 mar 20242,075.002,075.002,075.002,075.002,043.50-
28 mar 20242,075.002,075.002,075.002,075.002,043.50-
27 mar 20242,015.002,075.002,015.002,075.002,043.502,506,698
26 mar 20242,080.002,130.001,995.001,995.001,964.729,764,642
26 mar 202434 Dividendo
25 mar 20242,115.002,115.002,115.002,115.002,049.41-
22 mar 20242,130.002,130.002,085.002,115.002,049.412,823,812
21 mar 20242,135.002,140.002,120.002,125.002,059.102,224,496
20 mar 20242,105.002,140.002,105.002,125.002,059.101,157,509
19 mar 20242,120.002,140.002,110.002,120.002,054.261,504,884
18 mar 20242,110.002,160.002,100.002,100.002,034.884,839,131
15 mar 20242,120.002,210.002,105.002,210.002,141.4746,520,253
14 mar 20242,085.002,120.002,070.002,120.002,054.267,189,970
13 mar 20242,100.002,115.002,080.002,080.002,015.503,251,229
12 mar 20242,060.002,090.002,050.002,075.002,010.654,786,471
11 mar 20242,050.002,075.002,020.002,060.001,996.127,513,846
08 mar 20242,080.002,080.002,050.002,055.001,991.275,733,447
07 mar 20242,090.002,115.002,085.002,090.002,025.195,057,413
06 mar 20242,150.002,150.002,085.002,085.002,020.344,092,863
05 mar 20242,120.002,135.002,095.002,095.002,030.036,639,850
04 mar 20242,210.002,210.002,120.002,120.002,054.2619,324,407
01 mar 20242,280.002,290.002,200.002,240.002,170.549,331,162
29 feb 20242,315.002,320.002,290.002,290.002,218.993,385,269
28 feb 20242,360.002,380.002,300.002,300.002,228.684,521,562
27 feb 20242,340.002,370.002,340.002,360.002,286.822,181,966
26 feb 20242,340.002,350.002,325.002,345.002,272.284,085,477
23 feb 20242,310.002,340.002,305.002,330.002,257.751,395,482
22 feb 20242,290.002,350.002,290.002,340.002,267.442,135,737
21 feb 20242,305.002,330.002,295.002,330.002,257.755,196,637
20 feb 20242,300.002,320.002,275.002,280.002,209.302,612,608
19 feb 20242,290.002,305.002,270.002,270.002,199.61355,978
16 feb 20242,300.002,315.002,300.002,305.002,233.523,215,751
15 feb 20242,260.002,315.002,260.002,295.002,223.834,545,594
14 feb 20242,285.002,310.002,275.002,275.002,204.452,353,063
13 feb 20242,315.002,315.002,275.002,275.002,204.453,168,712
12 feb 20242,330.002,350.002,310.002,310.002,238.373,416,185
09 feb 20242,335.002,335.002,305.002,315.002,243.213,991,935
08 feb 20242,375.002,380.002,340.002,340.002,267.447,357,052
07 feb 20242,355.002,365.002,340.002,365.002,291.661,985,107
06 feb 20242,350.002,360.002,315.002,355.002,281.971,728,880
05 feb 20242,325.002,335.002,305.002,320.002,248.061,307,406
02 feb 20242,325.002,340.002,320.002,320.002,248.061,329,585
01 feb 20242,370.002,400.002,325.002,345.002,272.282,856,567
31 ene 20242,380.002,395.002,335.002,335.002,262.595,674,933
30 ene 20242,375.002,400.002,375.002,390.002,315.892,041,122
29 ene 20242,345.002,400.002,345.002,395.002,320.733,334,508
26 ene 20242,295.002,295.002,295.002,295.002,223.83-
25 ene 20242,295.002,295.002,295.002,295.002,223.83-
24 ene 20242,295.002,295.002,295.002,295.002,223.83-
23 ene 20242,255.002,300.002,255.002,295.002,223.834,438,261
22 ene 20242,280.002,280.002,280.002,280.002,209.30-
19 ene 20242,295.002,295.002,250.002,280.002,209.304,223,169
18 ene 20242,320.002,320.002,290.002,300.002,228.684,888,401
17 ene 20242,320.002,325.002,305.002,315.002,243.215,092,743
16 ene 20242,370.002,370.002,320.002,335.002,262.594,253,709
15 ene 20242,375.002,375.002,360.002,375.002,301.35427,263
12 ene 20242,370.002,390.002,360.002,375.002,301.352,884,748
11 ene 20242,370.002,375.002,350.002,355.002,281.971,809,844
10 ene 20242,380.002,390.002,345.002,345.002,272.283,053,737
09 ene 20242,425.002,425.002,385.002,395.002,320.736,205,275
08 ene 20242,445.002,445.002,445.002,445.002,369.18-
05 ene 20242,420.002,450.002,420.002,445.002,369.182,593,112
04 ene 20242,440.002,450.002,405.002,405.002,330.427,680,764
03 ene 20242,365.002,420.002,360.002,420.002,344.962,824,764
02 ene 20242,340.002,370.002,335.002,355.002,281.97740,229
01 ene 20242,340.002,340.002,340.002,340.002,267.44-
29 dic 20232,340.002,340.002,340.002,340.002,267.44-
28 dic 20232,320.002,340.002,300.002,340.002,267.441,282,756
27 dic 20232,360.002,365.002,320.002,320.002,248.061,521,621
26 dic 20232,360.002,370.002,335.002,360.002,286.822,872,866
25 dic 20232,350.002,350.002,350.002,350.002,277.13-
22 dic 20232,355.002,375.002,335.002,350.002,277.134,392,751
21 dic 20232,315.002,370.002,315.002,355.002,281.976,531,896
20 dic 20232,380.002,380.002,315.002,335.002,262.595,785,343
19 dic 20232,365.002,385.002,340.002,370.002,296.517,175,601
18 dic 20232,400.002,400.002,340.002,340.002,267.442,216,390
15 dic 20232,500.002,500.002,365.002,365.002,291.665,102,460
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...