Stockscreener 앱 받기
16.58
1.28%
0.21
시간 외 거래:
16.74
0.16
+0.97%
Ecopetrol Sa Adr 주식 (EC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $16.69 | $16.07 | $0.62 | 1,732,987.0 | +1.28% |
| 2026-09-24 | $16.91 | $16.36 | $0.545 | 1,587,235.0 | -1.92% |
| 2026-09-23 | $17.04 | $16.57 | $0.47 | 1,475,067.0 | -1.30% |
| 2026-09-22 | $17.04 | $16.45 | $0.59 | 1,171,088.0 | +0.42% |
| 2026-09-21 | $17.50 | $16.81 | $0.69 | 1,908,928.0 | -4.21% |
| 2026-09-18 | $17.61 | $17.02 | $0.595 | 1,367,689.0 | +1.15% |
| 2026-09-17 | $17.49 | $17.18 | $0.3049 | 1,403,431.0 | -0.46% |
| 2026-09-16 | $18.04 | $17.44 | $0.595 | 1,789,009.0 | -4.38% |
| 2026-09-15 | $18.38 | $17.68 | $0.70 | 1,352,037.0 | +2.93% |
| 2026-09-14 | $17.96 | $17.60 | $0.361 | 1,312,799.0 | -0.06% |
| 2026-09-11 | $18.07 | $17.54 | $0.5287 | 1,067,389.0 | -1.77% |
| 2026-09-10 | $18.14 | $17.69 | $0.445 | 1,597,718.0 | +1.35% |
| 2026-09-09 | $18.07 | $17.73 | $0.34 | 1,411,973.0 | +0.28% |
| 2026-09-08 | $17.84 | $17.54 | $0.30 | 1,292,614.0 | +3.07% |
| 2026-09-04 | $17.48 | $16.95 | $0.53 | 1,710,134.0 | +0.29% |
| 2026-09-03 | $17.87 | $17.13 | $0.7381 | 1,491,650.0 | -1.77% |
| 2026-09-02 | $17.64 | $17.24 | $0.40 | 1,931,460.0 | +0.34% |
| 2026-09-01 | $17.56 | $16.74 | $0.82 | 2,885,145.0 | +4.68% |
| 2026-08-31 | $17.15 | $16.48 | $0.6649 | 2,886,386.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $18.38 | $16.07 | $2.31 | 30,221,340.0 | -0.54% |
| 2026-08 | $18.19 | $16.05 | $2.14 | 38,372,938.0 | -0.60% |
| 2026-07 | $17.31 | $14.05 | $3.26 | 51,279,970.0 | +17.77% |
| 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% |
1.12%
자본화:
|
볼륨(24시간):