XNYS
Datos históricos de Ecopetrol S.A.
Ecopetrol S.A. · EC
$17.05
▲ +0.11 (+0.65%)
Última operación · 10/10/2026, 17:41:00 UTC
- Variación en el periodo
- +92.94%
- Máximo
- US$18.38
- 15 de septiembre de 2026
- Mínimo
- US$8.57
- 22 de octubre de 2025
- Volumen medio diario
- 2.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.94 | 17.19 | 16.91 | 16.94 | 0.00% | 741,417.889 |
| 8 oct 2026 | 16.96 | 17.25 | 16.73 | 16.94 | +1.86% | 997,176.888 |
| 7 oct 2026 | 17.07 | 17.07 | 16.63 | 16.63 | −1.95% | 952,320.076 |
| 6 oct 2026 | 17.15 | 17.29 | 16.96 | 16.96 | −1.68% | 1.31 M |
| 5 oct 2026 | 16.70 | 17.50 | 16.70 | 17.25 | +3.92% | 2.06 M |
| 2 oct 2026 | 16.05 | 16.66 | 16.05 | 16.60 | +2.03% | 1.11 M |
| 1 oct 2026 | 16.38 | 16.55 | 16.07 | 16.27 | −1.27% | 1.91 M |
| 30 sep 2026 | 16.54 | 16.70 | 16.48 | 16.48 | −0.24% | 1.06 M |
| 29 sep 2026 | 16.41 | 16.81 | 16.39 | 16.52 | −1.08% | 1.49 M |
| 28 sep 2026 | 16.92 | 17.12 | 16.63 | 16.70 | +0.72% | 2.71 M |
| 25 sep 2026 | 16.15 | 16.69 | 16.07 | 16.58 | +1.28% | 1.73 M |
| 24 sep 2026 | 16.87 | 16.91 | 16.36 | 16.37 | −1.92% | 1.59 M |
| 23 sep 2026 | 17.04 | 17.04 | 16.57 | 16.69 | −1.30% | 1.48 M |
| 22 sep 2026 | 16.55 | 17.04 | 16.45 | 16.91 | +0.42% | 1.17 M |
| 21 sep 2026 | 17.45 | 17.50 | 16.81 | 16.84 | −4.21% | 1.91 M |
| 18 sep 2026 | 17.18 | 17.62 | 17.02 | 17.58 | +1.15% | 1.37 M |
| 17 sep 2026 | 17.27 | 17.49 | 17.19 | 17.38 | −0.46% | 1.4 M |
| 16 sep 2026 | 17.97 | 18.04 | 17.44 | 17.46 | −4.38% | 1.79 M |
| 15 sep 2026 | 17.68 | 18.38 | 17.68 | 18.26 | +2.93% | 1.35 M |
| 14 sep 2026 | 17.82 | 17.96 | 17.60 | 17.74 | −0.06% | 1.31 M |
| 11 sep 2026 | 17.89 | 18.07 | 17.54 | 17.75 | −1.77% | 1.07 M |
| 10 sep 2026 | 17.99 | 18.14 | 17.69 | 18.07 | +1.35% | 1.6 M |
| 9 sep 2026 | 18.00 | 18.07 | 17.73 | 17.83 | +0.28% | 1.42 M |
| 8 sep 2026 | 17.57 | 17.84 | 17.54 | 17.78 | +3.07% | 1.29 M |
| 4 sep 2026 | 17.37 | 17.48 | 16.95 | 17.25 | +0.29% | 1.71 M |
| 3 sep 2026 | 17.58 | 17.87 | 17.13 | 17.20 | −1.77% | 1.5 M |
| 2 sep 2026 | 17.24 | 17.64 | 17.24 | 17.51 | +0.34% | 1.93 M |
| 1 sep 2026 | 16.99 | 17.56 | 16.74 | 17.45 | +4.68% | 2.89 M |
| 31 ago 2026 | 16.98 | 17.15 | 16.49 | 16.67 | +1.03% | 2.89 M |
| 28 ago 2026 | 16.51 | 16.67 | 16.30 | 16.50 | −0.36% | 928,782.065 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.