ストックスクリーナーアプリを入手
8.195
1.44%
0.115
Ecopetrol Sa Adr (EC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.24 | $8.10 | $0.14 | 2,132,546.0 | +1.30% |
| 2024-11-20 | $8.15 | $8.02 | $0.13 | 1,829,933.0 | +0.37% |
| 2024-11-19 | $8.13 | $7.99 | $0.1381 | 2,493,623.0 | -1.35% |
| 2024-11-18 | $8.18 | $7.96 | $0.22 | 5,211,469.0 | +3.03% |
| 2024-11-15 | $7.97 | $7.71 | $0.26 | 4,178,299.0 | +2.46% |
| 2024-11-14 | $7.86 | $7.47 | $0.39 | 7,226,654.0 | +5.03% |
| 2024-11-13 | $7.44 | $7.21 | $0.23 | 5,849,081.0 | -1.34% |
| 2024-11-12 | $7.57 | $7.41 | $0.16 | 2,121,241.0 | -0.53% |
| 2024-11-11 | $7.51 | $7.26 | $0.245 | 2,516,141.0 | +1.90% |
| 2024-11-08 | $7.67 | $7.33 | $0.34 | 3,376,084.0 | -3.79% |
| 2024-11-07 | $7.67 | $7.59 | $0.075 | 2,259,848.0 | +1.06% |
| 2024-11-06 | $7.63 | $7.43 | $0.195 | 2,889,625.0 | +0.13% |
| 2024-11-05 | $7.63 | $7.52 | $0.11 | 2,609,009.0 | -0.66% |
| 2024-11-04 | $7.76 | $7.60 | $0.165 | 1,980,349.0 | +0.13% |
| 2024-11-01 | $7.86 | $7.59 | $0.27 | 2,428,118.0 | -1.30% |
| 2024-10-31 | $7.85 | $7.62 | $0.23 | 3,134,727.0 | -1.41% |
| 2024-10-30 | $8.03 | $7.80 | $0.23 | 2,829,507.0 | -2.01% |
| 2024-10-29 | $8.06 | $7.91 | $0.1505 | 2,455,021.0 | -0.99% |
| 2024-10-28 | $8.09 | $7.83 | $0.26 | 2,177,578.0 | -0.62% |
| 2024-10-25 | $8.15 | $8.05 | $0.096 | 1,787,206.0 | +0.87% |
| 2024-10-24 | $8.08 | $7.97 | $0.105 | 2,205,269.0 | +0.25% |
| 2024-10-23 | $8.15 | $7.92 | $0.23 | 3,103,115.0 | -1.60% |
| 2024-10-22 | $8.19 | $8.07 | $0.12 | 1,808,923.0 | +0.87% |
Ecopetrol Sa Adr (EC) 株の年ごとの株価履歴
この詳細な分析では、Ecopetrol Sa Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ecopetrol Sa Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEcopetrol Sa Adr (EC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $8.24 | $7.21 | $1.03 | 49,102,020.0 | +6.30% |
| 2024-10 | $9.28 | $7.62 | $1.66 | 57,436,683.0 | -13.77% |
| 2024-09 | $9.78 | $8.65 | $1.12 | 40,970,549.0 | -9.25% |
| 2024-08 | $10.78 | $9.35 | $1.43 | 40,958,022.0 | -8.21% |
| 2024-07 | $11.32 | $10.36 | $0.96 | 37,025,218.0 | -4.20% |
| 2024-06 | $12.67 | $11.01 | $1.66 | 51,105,470.0 | -9.02% |
| 2024-05 | $12.48 | $11.38 | $1.10 | 38,659,190.0 | +5.94% |
| 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% |
2023年のEcopetrol Sa Adr (EC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のEcopetrol Sa Adr (EC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.05%
0.02%
大文字化:
|
ボリューム (24 時間):