Stockscreener 앱 받기
8.5155
0.35%
-0.0345
Ecopetrol Sa Adr 주식 (EC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $8.66 | $8.51 | $0.16 | 341,993.0 | -0.41% |
| 2025-08-08 | $8.69 | $8.53 | $0.165 | 2,924,551.0 | -0.35% |
| 2025-08-07 | $8.72 | $8.55 | $0.165 | 2,245,638.0 | +0.12% |
| 2025-08-06 | $8.71 | $8.51 | $0.205 | 2,218,018.0 | +0.94% |
| 2025-08-05 | $8.51 | $8.39 | $0.1152 | 1,509,213.0 | +1.68% |
| 2025-08-04 | $8.40 | $8.29 | $0.11 | 1,326,578.0 | +0.72% |
| 2025-08-01 | $8.44 | $8.27 | $0.17 | 2,237,018.0 | -1.31% |
| 2025-07-31 | $8.52 | $8.37 | $0.145 | 1,667,166.0 | -1.18% |
| 2025-07-30 | $8.67 | $8.44 | $0.2299 | 2,913,531.0 | -3.19% |
| 2025-07-29 | $8.83 | $8.54 | $0.2899 | 1,919,218.0 | +2.45% |
| 2025-07-28 | $8.67 | $8.52 | $0.15 | 1,599,216.0 | -0.12% |
| 2025-07-25 | $8.66 | $8.55 | $0.1149 | 1,243,400.0 | -0.23% |
| 2025-07-24 | $8.88 | $8.59 | $0.295 | 3,499,137.0 | -3.59% |
| 2025-07-23 | $8.95 | $8.88 | $0.065 | 647,942.0 | +2.18% |
| 2025-07-22 | $8.92 | $8.72 | $0.196 | 1,491,240.0 | -1.24% |
| 2025-07-21 | $8.98 | $8.84 | $0.145 | 1,578,873.0 | +0.00% |
| 2025-07-18 | $9.06 | $8.81 | $0.245 | 2,222,450.0 | -0.45% |
| 2025-07-17 | $8.97 | $8.77 | $0.20 | 2,325,654.0 | +0.11% |
| 2025-07-16 | $8.94 | $8.72 | $0.22 | 2,826,329.0 | +0.34% |
| 2025-07-15 | $9.01 | $8.82 | $0.19 | 2,119,831.0 | -0.90% |
| 2025-07-14 | $9.02 | $8.86 | $0.165 | 2,719,853.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.72 | $8.27 | $0.455 | 12,803,009.0 | +1.37% |
| 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% |
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% |
1.68%
0.03%
자본화:
|
볼륨(24시간):