ストックスクリーナーアプリを入手
10.04
0.20%
-0.025
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $10.06 | $9.96 | $0.11 | 1,478,430.0 | -0.10% |
| 2025-12-04 | $10.22 | $10.02 | $0.2015 | 1,104,133.0 | -0.69% |
| 2025-12-03 | $10.15 | $9.96 | $0.19 | 1,349,895.0 | +2.22% |
| 2025-12-02 | $9.95 | $9.79 | $0.165 | 1,590,640.0 | -0.40% |
| 2025-12-01 | $10.02 | $9.78 | $0.24 | 1,869,703.0 | +1.32% |
| 2025-11-28 | $9.89 | $9.75 | $0.1406 | 1,326,377.0 | -0.51% |
| 2025-11-26 | $9.91 | $9.71 | $0.2005 | 2,568,843.0 | +2.60% |
| 2025-11-25 | $9.68 | $9.38 | $0.295 | 3,136,464.0 | +0.21% |
| 2025-11-24 | $9.80 | $9.48 | $0.315 | 3,273,956.0 | -2.54% |
| 2025-11-21 | $10.08 | $9.82 | $0.255 | 2,538,686.0 | -2.67% |
| 2025-11-20 | $10.51 | $10.11 | $0.40 | 4,040,973.0 | -3.07% |
| 2025-11-19 | $10.54 | $10.40 | $0.1375 | 2,083,711.0 | -1.60% |
| 2025-11-18 | $10.65 | $10.36 | $0.29 | 2,203,994.0 | +0.86% |
| 2025-11-17 | $10.65 | $10.30 | $0.35 | 2,008,937.0 | +1.25% |
| 2025-11-14 | $10.58 | $9.82 | $0.76 | 4,523,954.0 | +3.80% |
| 2025-11-13 | $10.25 | $9.98 | $0.27 | 2,183,242.0 | -1.57% |
| 2025-11-12 | $10.18 | $9.95 | $0.228 | 2,489,120.0 | +0.00% |
| 2025-11-11 | $10.19 | $9.90 | $0.2942 | 3,205,892.0 | +2.94% |
| 2025-11-10 | $9.91 | $9.57 | $0.335 | 2,933,839.0 | -0.40% |
| 2025-11-07 | $9.92 | $9.65 | $0.27 | 2,611,549.0 | +2.59% |
| 2025-11-06 | $9.71 | $9.49 | $0.22 | 2,669,373.0 | +2.22% |
| 2025-11-05 | $9.56 | $9.30 | $0.2565 | 2,132,501.0 | +2.16% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $10.22 | $9.78 | $0.4365 | 7,392,801.0 | +2.34% |
| 2025-11 | $10.65 | $9.10 | $1.55 | 49,668,071.0 | +5.36% |
| 2025-10 | $9.42 | $8.57 | $0.85 | 43,059,182.0 | +1.19% |
| 2025-09 | $9.67 | $8.84 | $0.83 | 38,322,800.0 | -2.02% |
| 2025-08 | $9.42 | $8.27 | $1.15 | 41,240,423.0 | +11.90% |
| 2025-07 | $9.30 | $8.37 | $0.935 | 44,807,335.0 | -5.08% |
| 2025-06 | $9.95 | $8.37 | $1.58 | 51,319,391.0 | +4.49% |
| 2025-05 | $8.77 | $7.79 | $0.97 | 47,617,901.0 | +4.44% |
| 2025-04 | $10.66 | $7.81 | $2.85 | 68,418,687.0 | -22.32% |
| 2025-03 | $10.52 | $9.10 | $1.42 | 45,150,725.0 | +5.67% |
| 2025-02 | $11.04 | $9.13 | $1.91 | 54,474,747.0 | +6.47% |
| 2025-01 | $9.70 | $7.98 | $1.72 | 55,043,687.0 | +17.17% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.43 | $7.41 | $1.02 | 40,708,422.0 | -4.36% |
| 2024-11 | $8.41 | $7.21 | $1.20 | 59,252,064.0 | +4.29% |
| 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% |
1.52%
大文字化:
|
ボリューム (24 時間):