Stockscreener 앱 받기
14.20
1.21%
0.17
시장 영업 전:
13.44
-0.76
-5.35%
Ecopetrol Sa Adr 주식 (EC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.38 | $13.77 | $0.61 | 2,068,166.0 | +1.21% |
| 2026-05-04 | $14.07 | $13.80 | $0.27 | 4,236,863.0 | +0.79% |
| 2026-05-01 | $14.10 | $13.71 | $0.39 | 1,677,231.0 | -1.69% |
| 2026-04-30 | $14.19 | $13.46 | $0.725 | 3,798,927.0 | +2.76% |
| 2026-04-29 | $13.94 | $13.40 | $0.5398 | 2,687,030.0 | -1.36% |
| 2026-04-28 | $14.07 | $13.73 | $0.3364 | 2,004,068.0 | +1.82% |
| 2026-04-27 | $14.07 | $13.64 | $0.4298 | 2,312,434.0 | -0.58% |
| 2026-04-24 | $14.28 | $13.76 | $0.525 | 2,441,780.0 | -4.37% |
| 2026-04-23 | $14.63 | $14.18 | $0.4514 | 2,094,115.0 | +0.77% |
| 2026-04-22 | $14.49 | $14.20 | $0.29 | 2,294,840.0 | +1.20% |
| 2026-04-21 | $14.18 | $13.68 | $0.50 | 2,917,279.0 | +3.59% |
| 2026-04-20 | $13.86 | $13.57 | $0.29 | 1,974,629.0 | +0.81% |
| 2026-04-17 | $13.59 | $12.88 | $0.71 | 5,566,805.0 | -1.53% |
| 2026-04-16 | $13.77 | $13.17 | $0.595 | 2,866,155.0 | +4.48% |
| 2026-04-15 | $13.70 | $13.11 | $0.5949 | 1,916,013.0 | -2.52% |
| 2026-04-14 | $14.02 | $13.36 | $0.66 | 2,638,232.0 | -4.32% |
| 2026-04-13 | $14.62 | $13.96 | $0.66 | 2,851,062.0 | +0.14% |
| 2026-04-10 | $14.21 | $13.95 | $0.265 | 2,084,066.0 | +1.37% |
| 2026-04-09 | $14.24 | $13.84 | $0.40 | 3,550,996.0 | -1.42% |
| 2026-04-08 | $14.21 | $13.35 | $0.86 | 3,420,605.0 | -4.08% |
| 2026-04-07 | $15.24 | $14.53 | $0.71 | 1,752,351.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.38 | $13.71 | $0.67 | 10,050,426.0 | +0.28% |
| 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% |
1.90%
0.94%
자본화:
|
볼륨(24시간):