Scarica l'app Stockscreener
11.74
0.69%
+0.08
Dopo l'orario di chiusura:
11.71
-0.03
-0.26%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché EC Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ecopetrol SA ADR (EC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-08 | $11.74 | $11.38 | $0.365 | 1,587,219.0 | +0.69% |
| 2024-05-07 | $11.78 | $11.58 | $0.20 | 1,356,050.0 | +0.43% |
| 2024-05-06 | $11.76 | $11.59 | $0.172 | 1,104,678.0 | +0.61% |
| 2024-05-03 | $11.62 | $11.49 | $0.13 | 1,433,245.0 | +0.00% |
| 2024-05-02 | $11.71 | $11.50 | $0.21 | 1,674,609.0 | +0.44% |
| 2024-05-01 | $11.79 | $11.42 | $0.37 | 1,988,766.0 | -1.03% |
| 2024-04-30 | $11.99 | $11.61 | $0.38 | 1,624,821.0 | -3.73% |
| 2024-04-29 | $12.07 | $11.87 | $0.20 | 1,470,975.0 | +1.77% |
| 2024-04-26 | $11.86 | $11.65 | $0.21 | 1,329,906.0 | +1.80% |
| 2024-04-25 | $11.72 | $11.58 | $0.1399 | 1,118,037.0 | -0.43% |
| 2024-04-24 | $11.72 | $11.59 | $0.13 | 953,846.0 | -0.34% |
| 2024-04-23 | $11.78 | $11.53 | $0.2499 | 1,000,322.0 | +1.38% |
| 2024-04-22 | $11.61 | $11.34 | $0.27 | 1,176,730.0 | +0.52% |
| 2024-04-19 | $11.60 | $11.30 | $0.30 | 1,383,125.0 | +1.50% |
| 2024-04-18 | $11.64 | $11.29 | $0.355 | 1,313,868.0 | -0.96% |
| 2024-04-17 | $11.71 | $11.40 | $0.31 | 1,175,084.0 | -0.43% |
| 2024-04-16 | $11.58 | $11.37 | $0.215 | 1,375,482.0 | -0.26% |
| 2024-04-15 | $11.81 | $11.49 | $0.32 | 2,178,386.0 | -1.45% |
| 2024-04-12 | $12.20 | $11.70 | $0.50 | 2,760,785.0 | -3.07% |
| 2024-04-11 | $12.15 | $11.85 | $0.31 | 2,985,816.0 | +1.94% |
| 2024-04-10 | $12.30 | $11.81 | $0.49 | 3,924,264.0 | -2.15% |
| 2024-04-09 | $12.29 | $12.03 | $0.265 | 1,579,565.0 | +0.54% |
Ecopetrol SA ADR Stock (EC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ecopetrol SA ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ecopetrol SA ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ecopetrol SA ADR Storia dei prezzi delle azioni (EC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $11.79 | $11.38 | $0.41 | 10,731,786.0 | +1.12% |
| 2024-04 | $12.90 | $11.29 | $1.62 | 47,263,916.0 | -1.94% |
| 2024-03 | $11.88 | $10.29 | $1.59 | 46,499,244.0 | +1.20% |
| 2024-02 | $12.43 | $11.55 | $0.88 | 30,784,612.0 | -2.74% |
| 2024-01 | $12.62 | $11.49 | $1.13 | 37,683,750.0 | +0.92% |
Ecopetrol SA ADR Storia dei prezzi delle azioni (EC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.14 | $11.72 | $1.42 | 49,915,831.0 | -5.47% |
| 2023-11 | $12.95 | $11.38 | $1.57 | 42,446,551.0 | +6.77% |
| 2023-10 | $12.55 | $10.50 | $2.05 | 44,961,097.0 | +1.99% |
| 2023-09 | $13.08 | $11.11 | $1.97 | 57,764,562.0 | -0.86% |
| 2023-08 | $12.06 | $10.98 | $1.08 | 34,407,922.0 | -0.34% |
| 2023-07 | $11.74 | $9.92 | $1.82 | 25,103,536.0 | +14.34% |
| 2023-06 | $10.70 | $9.17 | $1.53 | 30,332,178.0 | +12.89% |
| 2023-05 | $9.72 | $8.59 | $1.13 | 39,911,084.0 | -6.58% |
| 2023-04 | $11.84 | $9.22 | $2.62 | 49,819,757.0 | -7.95% |
| 2023-03 | $11.71 | $9.40 | $2.32 | 55,706,220.0 | -4.78% |
| 2023-02 | $11.47 | $10.27 | $1.21 | 42,174,198.0 | -2.63% |
| 2023-01 | $12.35 | $9.50 | $2.85 | 42,861,073.0 | +8.79% |
Ecopetrol SA ADR Storia dei prezzi delle azioni (EC) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $10.64 | $8.80 | $1.84 | 59,755,796.0 | +6.08% |
| 2022-11 | $10.62 | $9.30 | $1.32 | 51,521,495.0 | +0.10% |
| 2022-10 | $10.45 | $9.15 | $1.30 | 33,733,455.0 | +10.41% |
| 2022-09 | $11.26 | $8.59 | $2.67 | 25,962,274.0 | -13.39% |
| 2022-08 | $11.37 | $10.09 | $1.28 | 28,922,634.0 | -4.00% |
| 2022-07 | $11.08 | $9.31 | $1.77 | 30,093,899.0 | -1.10% |
| 2022-06 | $17.60 | $10.67 | $6.93 | 43,407,836.0 | -35.74% |
| 2022-05 | $17.55 | $13.81 | $3.74 | 30,532,856.0 | +4.13% |
| 2022-04 | $19.81 | $16.13 | $3.68 | 21,260,381.0 | -12.74% |
| 2022-03 | $19.13 | $15.95 | $3.18 | 35,243,833.0 | +15.03% |
| 2022-02 | $16.19 | $14.22 | $1.97 | 23,208,088.0 | +9.70% |
| 2022-01 | $15.36 | $12.89 | $2.47 | 17,978,004.0 | +14.35% |
0.68%
0.87%
Capitalizzazione:
|
Volume (24 ore):