Stockscreener 앱 받기
7.64
0.26%
0.02
시간 외 거래:
7.64
Ecopetrol Sa Adr 주식 (EC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.72 | $7.50 | $0.225 | 1,840,235.0 | +0.26% |
| 2024-12-19 | $7.79 | $7.61 | $0.185 | 1,561,598.0 | -0.26% |
| 2024-12-18 | $7.95 | $7.62 | $0.3282 | 2,040,820.0 | -3.17% |
| 2024-12-17 | $7.92 | $7.78 | $0.139 | 2,470,550.0 | -0.75% |
| 2024-12-16 | $8.17 | $7.91 | $0.26 | 2,791,150.0 | -3.28% |
| 2024-12-13 | $8.35 | $8.15 | $0.195 | 1,428,069.0 | -1.08% |
| 2024-12-12 | $8.33 | $8.17 | $0.16 | 1,706,184.0 | -0.60% |
| 2024-12-11 | $8.40 | $8.24 | $0.155 | 1,657,104.0 | +0.00% |
| 2024-12-10 | $8.43 | $8.23 | $0.1995 | 2,235,672.0 | +1.83% |
| 2024-12-09 | $8.32 | $7.98 | $0.34 | 3,715,081.0 | +4.45% |
| 2024-12-06 | $8.01 | $7.75 | $0.26 | 2,427,374.0 | -2.12% |
| 2024-12-05 | $8.12 | $7.93 | $0.19 | 1,801,843.0 | +1.65% |
| 2024-12-04 | $8.06 | $7.87 | $0.19 | 1,711,281.0 | -0.88% |
| 2024-12-03 | $8.03 | $7.91 | $0.125 | 1,501,969.0 | +0.50% |
| 2024-12-02 | $8.05 | $7.79 | $0.2594 | 2,629,511.0 | -1.25% |
| 2024-11-29 | $8.09 | $7.99 | $0.1001 | 1,156,826.0 | -0.12% |
| 2024-11-27 | $8.11 | $7.96 | $0.145 | 1,404,836.0 | +0.75% |
| 2024-11-26 | $8.09 | $7.92 | $0.17 | 1,801,253.0 | -1.48% |
| 2024-11-25 | $8.33 | $8.03 | $0.305 | 2,903,958.0 | -2.76% |
| 2024-11-22 | $8.41 | $8.15 | $0.26 | 2,564,411.0 | +1.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.43 | $7.50 | $0.9295 | 33,358,676.0 | -4.86% |
| 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% |
Ecopetrol Sa Adr 주식 (EC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.25%
0.19%
자본화:
|
볼륨(24시간):