Stockscreener 앱 받기
15.80
1.31%
-0.21
시장 영업 전:
15.66
-0.14
-0.89%
Ecopetrol Sa Adr 주식 (EC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $16.04 | $15.50 | $0.539 | 3,132,505.0 | -1.31% |
| 2026-07-24 | $16.48 | $16.00 | $0.485 | 1,590,314.0 | -1.96% |
| 2026-07-23 | $17.00 | $16.32 | $0.6784 | 1,835,696.0 | -2.16% |
| 2026-07-22 | $17.07 | $16.58 | $0.49 | 2,286,713.0 | +0.97% |
| 2026-07-21 | $16.74 | $16.14 | $0.60 | 2,209,951.0 | +3.12% |
| 2026-07-20 | $16.14 | $15.86 | $0.28 | 1,274,183.0 | -0.37% |
| 2026-07-17 | $16.11 | $15.73 | $0.38 | 1,840,949.0 | +1.84% |
| 2026-07-16 | $16.11 | $15.71 | $0.40 | 3,646,035.0 | -1.13% |
| 2026-07-15 | $16.24 | $15.91 | $0.325 | 2,449,390.0 | -1.11% |
| 2026-07-14 | $16.21 | $15.71 | $0.50 | 2,725,774.0 | +1.76% |
| 2026-07-13 | $16.00 | $15.50 | $0.50 | 2,362,956.0 | +1.93% |
| 2026-07-10 | $15.70 | $15.16 | $0.54 | 2,766,076.0 | +1.23% |
| 2026-07-09 | $15.42 | $14.93 | $0.49 | 2,895,111.0 | +1.72% |
| 2026-07-08 | $15.41 | $14.90 | $0.51 | 2,361,525.0 | +3.00% |
| 2026-07-07 | $14.81 | $14.27 | $0.545 | 2,540,623.0 | +1.52% |
| 2026-07-06 | $14.93 | $14.40 | $0.53 | 1,606,411.0 | -1.56% |
| 2026-07-02 | $14.88 | $14.43 | $0.45 | 2,312,636.0 | +1.73% |
| 2026-07-01 | $14.69 | $14.05 | $0.64 | 2,988,008.0 | +1.47% |
| 2026-06-30 | $14.75 | $14.11 | $0.64 | 2,377,741.0 | -2.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $17.07 | $14.05 | $3.02 | 45,957,361.0 | +10.96% |
| 2026-06 | $17.75 | $14.11 | $3.64 | 71,574,847.0 | -2.53% |
| 2026-05 | $15.15 | $12.61 | $2.54 | 62,501,199.0 | +3.18% |
| 2026-04 | $15.48 | $12.88 | $2.60 | 59,551,542.0 | -5.54% |
| 2026-03 | $15.62 | $11.56 | $4.06 | 89,303,088.0 | +26.07% |
| 2026-02 | $12.92 | $11.65 | $1.27 | 55,192,871.0 | -5.41% |
| 2026-01 | $13.27 | $9.88 | $3.39 | 71,796,356.0 | +25.45% |
Ecopetrol Sa Adr 주식 (EC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.22 | $9.20 | $1.02 | 37,453,777.0 | +0.51% |
| 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% |
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% |
4.23%
자본화:
|
볼륨(24시간):