Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Ecopetrol SA (ECHA.SG)

8.00
+0.12
+(1.52%)
At close: 3:00:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257.928.007.868.008.00-
Apr 23, 20257.928.007.887.887.88-
Apr 22, 20257.747.847.747.847.84-
Apr 17, 20257.767.767.707.707.70-
Apr 16, 20257.587.747.587.647.64-
Apr 15, 20257.727.867.707.707.70-
Apr 14, 20257.667.907.587.867.86-
Apr 11, 20257.287.387.187.367.36-
Apr 10, 20258.048.267.927.927.92200
Apr 9, 20257.167.267.027.207.20-
Apr 8, 20258.068.107.867.887.88-
Apr 7, 20258.008.227.387.847.843,055
Apr 4, 20258.568.567.767.847.84-
Apr 3, 2025 0.42649347 Dividend
Apr 3, 20258.828.888.568.608.60-
Apr 2, 20259.769.849.609.849.35725
Apr 1, 20259.569.589.529.549.07-
Mar 31, 20259.309.409.309.408.94-
Mar 28, 20259.529.549.329.328.86-
Mar 27, 20259.589.669.509.669.18400
Mar 26, 20259.449.669.409.489.01140
Mar 25, 20259.329.449.329.448.97-
Mar 24, 20259.329.329.209.308.84-
Mar 21, 20259.209.209.149.188.73-
Mar 20, 20259.289.289.209.208.75-
Mar 19, 20259.329.529.189.529.05500
Mar 18, 20259.369.369.249.268.80-
Mar 17, 20259.269.429.249.428.95-
Mar 14, 20258.929.048.929.048.59-
Mar 13, 20258.848.948.808.948.50-
Mar 12, 20258.868.868.588.788.35-
Mar 11, 20258.868.868.588.708.27-
Mar 10, 20259.069.068.928.928.48-
Mar 7, 20258.749.068.729.048.59-
Mar 6, 20258.568.908.548.908.46-
Mar 5, 20258.648.748.468.468.04896
Mar 4, 20259.029.028.508.508.08800
Mar 3, 20259.369.489.109.108.651,000
Feb 28, 20259.529.689.209.649.16408
Feb 27, 20259.549.589.489.589.11-
Feb 26, 20259.669.849.589.589.1126
Feb 25, 20259.849.849.549.549.07-
Feb 24, 20259.8410.059.789.809.3210
Feb 21, 202510.3010.3010.2010.209.70-
Feb 20, 202510.4010.4010.3510.359.84-
Feb 19, 202510.2510.3010.2510.259.7450
Feb 18, 20259.7810.159.7810.159.65-
Feb 17, 202510.0510.059.749.749.261
Feb 14, 20259.689.709.569.709.22-
Feb 13, 20259.229.369.149.368.90-
Feb 12, 20259.369.369.089.368.90-
Feb 11, 20259.429.429.349.348.88-
Feb 10, 20259.269.489.269.489.01-
Feb 7, 20259.229.269.209.268.80-
Feb 6, 20259.029.109.009.108.65-
Feb 5, 20259.329.329.129.308.841,294
Feb 4, 20259.209.229.189.188.73-
Feb 3, 20258.889.128.848.928.4820
Jan 31, 20259.229.229.029.028.57-
Jan 30, 20258.648.748.588.748.31-
Jan 29, 20258.188.188.108.187.78-
Jan 28, 20258.088.168.088.087.68-
Jan 27, 20257.967.967.547.547.174,000
Jan 24, 20257.947.947.947.947.55-
Jan 23, 20257.927.967.887.967.57-
Jan 22, 20258.048.047.927.927.53-
Jan 21, 20258.128.208.088.207.80150
Jan 20, 20258.128.128.128.127.72-
Jan 17, 20258.328.328.228.227.81-
Jan 16, 20258.288.328.248.287.87-
Jan 15, 20258.248.248.188.187.78-
Jan 14, 20258.348.488.148.147.74300
Jan 13, 20258.308.328.248.327.91-
Jan 10, 20258.168.248.168.247.83-
Jan 9, 20258.188.188.188.187.781,000
Jan 8, 20258.188.328.108.127.72200
Jan 7, 20257.928.087.888.087.68-
Jan 6, 20257.907.907.907.907.51-
Jan 3, 20257.907.907.907.907.51-
Jan 2, 20257.547.547.547.547.17-
Dec 30, 20247.147.427.147.427.05300
Dec 27, 20247.247.247.147.146.79-
Dec 23, 20247.327.327.287.286.92-
Dec 20, 20247.407.407.167.286.92133
Dec 19, 20247.407.407.407.407.03-
Dec 18, 20247.427.427.427.427.05-
Dec 17, 20247.527.647.487.487.11400
Dec 16, 20247.827.827.687.747.36-
Dec 13, 20247.847.847.687.747.36-
Dec 12, 20247.827.867.707.707.32-
Dec 11, 20247.888.047.888.047.64700
Dec 10, 20247.707.827.707.827.43-
Dec 9, 20247.447.467.407.467.09-
Dec 6, 20247.487.707.367.367.00250
Dec 5, 20247.427.567.427.567.19-
Dec 4, 20247.507.527.447.467.09-
Dec 3, 20247.467.507.407.467.09-
Dec 2, 20247.567.567.407.407.03-
Nov 29, 20247.547.587.507.507.13-
Nov 28, 20247.527.547.487.487.11-
Nov 27, 20247.527.547.487.487.11-
Nov 26, 20247.647.647.467.467.09-
Nov 25, 20247.927.927.607.607.22194
Nov 22, 20247.767.787.707.787.40-
Nov 21, 20247.567.767.567.687.30391
Nov 20, 20247.527.547.487.507.13-
Nov 19, 20247.627.847.507.507.13790
Nov 18, 20247.527.607.487.487.11261
Nov 15, 20247.247.387.207.387.02-
Nov 14, 20246.907.066.907.066.71-
Nov 13, 20247.007.006.766.846.50-
Nov 12, 20246.886.986.806.946.60-
Nov 11, 20246.926.926.786.826.48-
Nov 8, 20247.127.326.906.906.567,000
Nov 7, 20247.027.026.966.986.64-
Nov 6, 20247.087.106.747.106.75100
Nov 5, 20246.927.166.786.786.45250
Nov 4, 20247.027.226.966.986.64300
Nov 1, 20247.027.127.027.046.69-
Oct 31, 20247.127.206.966.966.62100
Oct 30, 20247.327.347.187.186.83-
Oct 29, 20247.367.607.347.387.02766
Oct 28, 20247.347.487.167.487.11300
Oct 25, 20247.347.447.347.447.07-
Oct 24, 20247.347.367.307.306.94-
Oct 23, 20247.427.527.287.286.92-
Oct 22, 20247.347.547.347.527.151,900
Oct 21, 20247.547.687.507.567.191,600
Oct 18, 20247.427.507.407.407.03-
Oct 17, 20247.547.547.487.487.11-
Oct 16, 20247.667.667.547.547.17-
Oct 15, 20248.088.087.647.647.269,525
Oct 14, 20247.968.027.828.027.6250
Oct 11, 20247.968.007.967.967.57-
Oct 10, 20247.887.967.867.967.57-
Oct 9, 20247.827.847.787.787.40-
Oct 8, 20248.228.227.887.887.49-
Oct 7, 20247.988.347.988.267.8525
Oct 4, 20248.048.388.048.387.97510
Oct 3, 20248.028.167.988.047.64-
Oct 2, 20248.028.328.028.147.74100
Oct 1, 20247.868.107.868.107.70-
Sep 30, 20247.948.087.947.947.55-
Sep 27, 20247.768.167.767.967.5720
Sep 26, 20247.767.827.767.807.41-
Sep 25, 20248.128.128.108.107.70-
Sep 24, 20248.188.528.188.327.91100
Sep 23, 20248.028.388.028.247.83183
Sep 20, 20248.008.168.008.107.70-
Sep 19, 20248.128.348.128.347.93600
Sep 18, 20248.208.268.208.267.85-
Sep 17, 20248.208.308.208.247.83-
Sep 16, 20248.088.248.088.247.83-
Sep 13, 20248.108.288.108.287.87-
Sep 12, 20247.988.127.988.007.61-
Sep 11, 20247.828.007.828.007.61-
Sep 10, 20248.008.387.967.967.572,492
Sep 9, 20248.148.248.148.167.76-
Sep 6, 20248.128.328.108.307.89-
Sep 5, 20248.168.588.168.287.8730
Sep 4, 20248.568.608.488.488.063,280
Sep 3, 20248.748.808.548.548.12200
Sep 2, 20248.728.828.708.708.27-
Aug 30, 20248.948.968.948.968.52-
Aug 29, 20249.109.108.968.968.52100
Aug 28, 20249.109.109.109.108.65-
Aug 27, 20249.509.509.129.168.71200
Aug 26, 20249.109.209.109.208.75-
Aug 23, 20249.109.109.109.108.65-
Aug 22, 20249.109.109.109.108.65-
Aug 21, 20249.109.329.109.168.71300
Aug 20, 20249.289.309.189.188.73-
Aug 19, 20249.209.349.189.288.82-
Aug 16, 20249.249.309.249.248.78-
Aug 15, 20249.109.289.109.288.82-
Aug 14, 20249.349.349.189.288.82-
Aug 13, 20249.549.569.449.509.03-
Aug 12, 20249.409.569.409.569.09-
Aug 9, 20249.309.729.309.729.24200
Aug 8, 20249.049.209.049.208.75-
Aug 7, 20249.469.469.249.248.78-
Aug 6, 20248.789.328.789.028.57200
Aug 5, 20248.869.168.568.628.1910
Aug 2, 20249.509.729.269.268.80-
Aug 1, 20249.7210.109.729.869.3769
Jul 31, 20249.589.769.589.709.22-
Jul 30, 20249.569.709.569.609.13-
Jul 29, 20249.769.829.769.769.28-
Jul 26, 20249.709.769.709.769.28-
Jul 25, 20249.709.769.609.609.13-
Jul 24, 20249.709.769.709.769.28-
Jul 23, 20249.8010.059.729.769.2820
Jul 22, 20249.749.829.749.829.34-
Jul 19, 20249.909.909.849.909.41-
Jul 18, 20249.9410.009.9210.009.51-
Jul 17, 202410.0010.2010.0010.009.51843
Jul 16, 202410.4510.4510.1010.109.6025
Jul 15, 202410.1010.3010.1010.159.65-
Jul 12, 202410.1510.2510.1010.209.70-
Jul 11, 202410.3010.3010.2010.209.70100
Jul 10, 202410.3010.3010.3010.309.79-
Jul 9, 202410.3010.5510.3010.309.79500
Jul 8, 202410.3010.3010.3010.309.79-
Jul 5, 202410.3010.4510.3010.309.79180
Jul 4, 202410.3010.3510.3010.359.84-
Jul 3, 202410.3510.4510.3010.309.79660
Jul 2, 202410.3010.5010.3010.459.931,199
Jul 1, 202410.6510.6510.4010.459.9350
Jun 28, 202410.3010.5510.3010.409.89300
Jun 27, 202410.3510.3510.2510.309.79-
Jun 26, 202410.3010.5010.3010.509.98100
Jun 25, 2024 0.071716525 Dividend
Jun 25, 202410.7511.2010.5010.509.98550
Jun 24, 202411.1011.5011.1011.5010.85250
Jun 21, 202411.1511.2511.1511.2010.57-
Jun 20, 202411.2511.3011.1511.3010.67-
Jun 19, 202411.0511.2011.0511.2010.57-
Jun 18, 202411.0011.1010.9511.1010.4850
Jun 17, 202410.8011.0010.8010.9010.29181
Jun 14, 202410.8010.9010.7510.7510.15-
Jun 13, 202410.8011.0010.8010.9010.29-
Jun 12, 202411.0011.2510.9510.9510.34500
Jun 11, 202411.1011.2011.1011.2010.57-
Jun 10, 202410.9511.2010.9511.2010.57-
Jun 7, 202410.9011.0510.9011.0510.43-
Jun 6, 202410.9011.0510.9010.9510.34-
Jun 5, 202411.0011.1010.9510.9510.34-
Jun 4, 202411.1011.1511.0011.0010.38250
Jun 3, 202411.2011.4511.1511.1510.52850
May 31, 202411.1511.1511.1511.1510.52-
May 30, 202411.0511.2011.0511.2010.57-
May 29, 202411.2011.2011.2011.2010.57-
May 28, 202411.3511.3511.0011.1510.52-
May 27, 202410.8510.8510.8510.8510.24-
May 24, 202410.8511.1010.8510.8510.24240
May 23, 202410.8511.0010.8511.0010.38-
May 22, 202411.1511.2511.1011.1010.48-
May 21, 202411.2011.4511.1511.4510.81200
May 20, 202411.0511.3511.0511.2010.57500
May 17, 202411.0011.0511.0011.0510.43-
May 16, 202410.8511.2510.8511.0010.381,000
May 15, 202411.0011.2510.7010.7010.10600
May 14, 202410.6510.7010.6010.7010.10-
May 13, 202410.6510.7510.6510.7510.15-
May 10, 202410.8011.1010.8010.8010.19450
May 9, 202410.7511.0010.7510.9510.34320
May 8, 202410.8010.9510.5010.7510.15330
May 7, 202410.6010.7510.6010.7510.15-
May 6, 202410.6510.8010.6510.7510.15-
May 3, 202410.6510.7010.6010.6010.01-
May 2, 202410.7010.9010.6510.9010.2921,537
Apr 30, 202411.1011.5010.9010.9010.29250
Apr 29, 202411.6011.6011.0511.1010.4833,000
Apr 26, 202410.7010.9010.7010.9010.2920
Apr 25, 202410.7011.0510.7010.8010.1920
Apr 24, 202410.9010.9010.8010.8010.19700

Related Tickers

PBRN.MX Petróleo Brasileiro S.A. - Petrobras
222.00
-1.33%
 
PETR3.SA Petróleo Brasileiro S.A. - Petrobras
32.51
-0.73%
 
PETR4.SA Petróleo Brasileiro S.A. - Petrobras
30.43
-0.46%
 
SU.TO Suncor Energy Inc.
49.32
+0.74%
 
CVX Chevron Corporation
139.07
+1.75%