Stockscreener 앱 받기
9.55
10.16%
-1.08
시간 외 거래:
9.58
0.03
+0.31%
Ecopetrol Sa Adr 주식 (EC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $9.87 | $9.48 | $0.386 | 3,751,537.0 | -10.16% |
| 2025-04-02 | $10.66 | $10.41 | $0.25 | 2,420,201.0 | +0.19% |
| 2025-04-01 | $10.65 | $10.44 | $0.21 | 2,293,532.0 | +1.63% |
| 2025-03-31 | $10.51 | $10.00 | $0.51 | 3,470,194.0 | +2.15% |
| 2025-03-28 | $10.46 | $10.09 | $0.37 | 2,757,048.0 | -1.64% |
| 2025-03-27 | $10.52 | $10.27 | $0.249 | 1,607,014.0 | -0.10% |
| 2025-03-26 | $10.48 | $10.37 | $0.11 | 1,948,050.0 | +0.87% |
| 2025-03-25 | $10.38 | $10.15 | $0.23 | 1,894,187.0 | +2.28% |
| 2025-03-24 | $10.28 | $9.98 | $0.295 | 2,135,270.0 | -0.79% |
| 2025-03-21 | $10.18 | $10.02 | $0.155 | 1,890,225.0 | +0.49% |
| 2025-03-20 | $10.16 | $10.02 | $0.14 | 1,822,758.0 | -0.98% |
| 2025-03-19 | $10.24 | $10.05 | $0.195 | 1,813,355.0 | -1.07% |
| 2025-03-18 | $10.42 | $10.18 | $0.24 | 1,824,002.0 | -0.39% |
| 2025-03-17 | $10.47 | $10.19 | $0.28 | 1,718,854.0 | +2.27% |
| 2025-03-14 | $10.17 | $9.84 | $0.33 | 1,548,820.0 | +3.58% |
| 2025-03-13 | $9.94 | $9.71 | $0.23 | 1,270,396.0 | +0.41% |
| 2025-03-12 | $9.82 | $9.58 | $0.24 | 1,472,924.0 | +1.25% |
| 2025-03-11 | $9.76 | $9.42 | $0.34 | 1,901,865.0 | -1.23% |
| 2025-03-10 | $9.98 | $9.62 | $0.365 | 2,055,917.0 | -1.81% |
| 2025-03-07 | $10.04 | $9.64 | $0.40 | 2,434,386.0 | +3.44% |
| 2025-03-06 | $9.78 | $9.31 | $0.465 | 3,089,119.0 | +2.35% |
| 2025-03-05 | $9.46 | $9.10 | $0.36 | 4,100,314.0 | +2.85% |
| 2025-03-04 | $9.22 | $9.10 | $0.12 | 997,322.0 | -3.80% |
Ecopetrol Sa Adr 주식 (EC) 연도별 가격 이력
이 심층 분석에서는 Ecopetrol Sa Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ecopetrol Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ecopetrol Sa Adr 주식 (EC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $10.66 | $9.48 | $1.18 | 12,216,807.0 | -8.52% |
| 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% |
Ecopetrol Sa Adr 주식 (EC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ecopetrol Sa Adr 주식 (EC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
6.72%
자본화:
|
볼륨(24시간):