U.S. markets closed

Ecopetrol S.A. (ECOPETROL.CL)

BVC - BVC Precio retrasado. Divisa en COP.
Añadir a la lista de seguimiento
2,320.00+20.00 (+0.87%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en COPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242,300.002,330.002,280.002,320.002,320.005,087,485
16 may 20242,285.002,305.002,290.002,300.002,300.002,902,612
15 may 20242,320.002,305.002,245.002,285.002,285.005,450,341
14 may 20242,265.002,320.002,250.002,320.002,320.002,646,558
13 may 2024------
10 may 20242,280.002,300.002,280.002,265.002,265.001,623,748
09 may 20242,280.002,325.002,275.002,280.002,280.006,212,654
08 may 20242,270.002,290.002,230.002,280.002,280.004,268,678
07 may 20242,250.002,280.002,250.002,270.002,270.001,794,703
06 may 20242,260.002,280.002,250.002,250.002,250.001,538,075
03 may 20242,240.002,210.002,120.002,120.002,120.0019,324,407
02 may 20242,280.002,270.002,245.002,255.002,255.002,631,900
01 may 2024------
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
19 abr 20242,225.002,280.002,230.002,240.002,240.004,595,170
18 abr 20242,230.002,265.002,225.002,225.002,225.006,072,825
17 abr 20242,240.002,265.002,230.002,230.002,230.001,793,681
16 abr 20242,240.002,270.002,235.002,240.002,240.002,888,028
15 abr 20242,240.002,290.002,240.002,240.002,240.002,029,360
12 abr 20242,260.002,350.002,240.002,240.002,240.0011,415,649
11 abr 20242,245.002,330.002,260.002,260.002,260.0035,746,674
10 abr 20242,280.002,345.002,240.002,245.002,245.0016,875,100
09 abr 20242,255.002,300.002,260.002,280.002,280.0012,903,501
08 abr 20242,290.002,300.002,255.002,300.002,300.007,340,985
05 abr 20242,320.002,300.002,260.002,290.002,290.004,071,398
04 abr 20242,290.002,320.002,225.002,320.002,320.0012,176,907
03 abr 20242,245.002,290.002,245.002,290.002,290.005,243,795
02 abr 20242,190.002,255.002,170.002,245.002,245.008,688,457
01 abr 20242,100.002,190.002,100.002,190.002,190.005,859,130
29 mar 20242,075.002,075.002,075.002,075.002,075.00-
28 mar 20242,075.002,075.002,075.002,075.002,075.00-
27 mar 20242,015.002,075.002,015.002,075.002,075.002,506,698
26 mar 20242,080.002,130.001,995.001,995.001,995.009,764,642
26 mar 202434 Dividendo
25 mar 20242,115.002,115.002,115.002,115.002,081.00-
22 mar 20242,130.002,130.002,085.002,115.002,081.002,823,812
21 mar 20242,135.002,140.002,120.002,125.002,090.842,224,496
20 mar 20242,105.002,140.002,105.002,125.002,090.841,157,509
19 mar 20242,120.002,140.002,110.002,120.002,085.921,504,884
18 mar 20242,110.002,160.002,100.002,100.002,066.244,839,131
15 mar 20242,120.002,210.002,105.002,210.002,174.4746,520,253
14 mar 20242,085.002,120.002,070.002,120.002,085.927,189,970
13 mar 20242,100.002,115.002,080.002,080.002,046.563,251,229
12 mar 20242,060.002,090.002,050.002,075.002,041.644,786,471
11 mar 20242,050.002,075.002,020.002,060.002,026.887,513,846
08 mar 20242,080.002,080.002,050.002,055.002,021.965,733,447
07 mar 20242,090.002,115.002,085.002,090.002,056.405,057,413
06 mar 20242,150.002,150.002,085.002,085.002,051.484,092,863
05 mar 20242,120.002,135.002,095.002,095.002,061.326,639,850
04 mar 20242,210.002,210.002,120.002,120.002,085.9219,324,407
01 mar 20242,280.002,290.002,200.002,240.002,203.999,331,162
29 feb 20242,315.002,320.002,290.002,290.002,253.193,385,269
28 feb 20242,360.002,380.002,300.002,300.002,263.034,521,562
27 feb 20242,340.002,370.002,340.002,360.002,322.062,181,966
26 feb 20242,340.002,350.002,325.002,345.002,307.304,085,477
23 feb 20242,310.002,340.002,305.002,330.002,292.541,395,482
22 feb 20242,290.002,350.002,290.002,340.002,302.382,135,737
21 feb 20242,305.002,330.002,295.002,330.002,292.545,196,637
20 feb 20242,300.002,320.002,275.002,280.002,243.352,612,608
19 feb 20242,290.002,305.002,270.002,270.002,233.51355,978
16 feb 20242,300.002,315.002,300.002,305.002,267.953,215,751
15 feb 20242,260.002,315.002,260.002,295.002,258.114,545,594
14 feb 20242,285.002,310.002,275.002,275.002,238.432,353,063
13 feb 20242,315.002,315.002,275.002,275.002,238.433,168,712
12 feb 20242,330.002,350.002,310.002,310.002,272.873,416,185
09 feb 20242,335.002,335.002,305.002,315.002,277.783,991,935
08 feb 20242,375.002,380.002,340.002,340.002,302.387,357,052
07 feb 20242,355.002,365.002,340.002,365.002,326.981,985,107
06 feb 20242,350.002,360.002,315.002,355.002,317.141,728,880
05 feb 20242,325.002,335.002,305.002,320.002,282.701,307,406
02 feb 20242,325.002,340.002,320.002,320.002,282.701,329,585
01 feb 20242,370.002,400.002,325.002,345.002,307.302,856,567
31 ene 20242,380.002,395.002,335.002,335.002,297.465,674,933
30 ene 20242,375.002,400.002,375.002,390.002,351.582,041,122
29 ene 20242,345.002,400.002,345.002,395.002,356.503,334,508
26 ene 20242,295.002,295.002,295.002,295.002,258.11-
25 ene 20242,295.002,295.002,295.002,295.002,258.11-
24 ene 20242,295.002,295.002,295.002,295.002,258.11-
23 ene 20242,255.002,300.002,255.002,295.002,258.114,438,261
22 ene 20242,280.002,280.002,280.002,280.002,243.35-
19 ene 20242,295.002,295.002,250.002,280.002,243.354,223,169
18 ene 20242,320.002,320.002,290.002,300.002,263.034,888,401
17 ene 20242,320.002,325.002,305.002,315.002,277.785,092,743
16 ene 20242,370.002,370.002,320.002,335.002,297.464,253,709
15 ene 20242,375.002,375.002,360.002,375.002,336.82427,263
12 ene 20242,370.002,390.002,360.002,375.002,336.822,884,748
11 ene 20242,370.002,375.002,350.002,355.002,317.141,809,844
10 ene 20242,380.002,390.002,345.002,345.002,307.303,053,737
09 ene 20242,425.002,425.002,385.002,395.002,356.506,205,275
08 ene 20242,445.002,445.002,445.002,445.002,405.70-
05 ene 20242,420.002,450.002,420.002,445.002,405.702,593,112
04 ene 20242,440.002,450.002,405.002,405.002,366.347,680,764
03 ene 20242,365.002,420.002,360.002,420.002,381.102,824,764
02 ene 20242,340.002,370.002,335.002,355.002,317.14740,229
*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...