Stockscreener 앱 받기
11.72
0.46%
+0.0597
Ecopetrol SA ADR 주식 (EC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $11.72 | $11.38 | $0.34 | 617,261.0 | +0.47% |
| 2024-05-07 | $11.78 | $11.58 | $0.20 | 1,356,050.0 | +0.43% |
| 2024-05-06 | $11.76 | $11.59 | $0.172 | 1,104,678.0 | +0.61% |
| 2024-05-03 | $11.62 | $11.49 | $0.13 | 1,433,245.0 | +0.00% |
| 2024-05-02 | $11.71 | $11.50 | $0.21 | 1,674,609.0 | +0.44% |
| 2024-05-01 | $11.79 | $11.42 | $0.37 | 1,988,766.0 | -1.03% |
| 2024-04-30 | $11.99 | $11.61 | $0.38 | 1,624,821.0 | -3.73% |
| 2024-04-29 | $12.07 | $11.87 | $0.20 | 1,470,975.0 | +1.77% |
| 2024-04-26 | $11.86 | $11.65 | $0.21 | 1,329,906.0 | +1.80% |
| 2024-04-25 | $11.72 | $11.58 | $0.1399 | 1,118,037.0 | -0.43% |
| 2024-04-24 | $11.72 | $11.59 | $0.13 | 953,846.0 | -0.34% |
| 2024-04-23 | $11.78 | $11.53 | $0.2499 | 1,000,322.0 | +1.38% |
| 2024-04-22 | $11.61 | $11.34 | $0.27 | 1,176,730.0 | +0.52% |
| 2024-04-19 | $11.60 | $11.30 | $0.30 | 1,383,125.0 | +1.50% |
| 2024-04-18 | $11.64 | $11.29 | $0.355 | 1,313,868.0 | -0.96% |
| 2024-04-17 | $11.71 | $11.40 | $0.31 | 1,175,084.0 | -0.43% |
| 2024-04-16 | $11.58 | $11.37 | $0.215 | 1,375,482.0 | -0.26% |
| 2024-04-15 | $11.81 | $11.49 | $0.32 | 2,178,386.0 | -1.45% |
| 2024-04-12 | $12.20 | $11.70 | $0.50 | 2,760,785.0 | -3.07% |
| 2024-04-11 | $12.15 | $11.85 | $0.31 | 2,985,816.0 | +1.94% |
| 2024-04-10 | $12.30 | $11.81 | $0.49 | 3,924,264.0 | -2.15% |
| 2024-04-09 | $12.29 | $12.03 | $0.265 | 1,579,565.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $11.79 | $11.38 | $0.41 | 8,174,609.0 | +0.90% |
| 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% |
0.19%
0.71%
자본화:
|
볼륨(24시간):