Deutsche Märkte geschlossen

Ecopetrol S.A. (ECOPETROL.CL)

BVC - BVC Verzögerter Preis. Währung in COP
Zur Watchlist hinzufügen
2.250,00-30,00 (-1,32%)
Ab 11:18AM EDT. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in COPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242.265,002.270,002.250,002.250,002.250,00917.591
01. Mai 2024------
30. Apr. 20242.310,002.310,002.280,002.280,002.280,002.532.463
29. Apr. 20242.300,002.325,002.300,002.310,002.310,001.441.847
26. Apr. 20242.305,002.320,002.295,002.300,002.300,003.367.269
25. Apr. 20242.300,002.315,002.295,002.305,002.305,003.233.638
24. Apr. 20242.275,002.300,002.270,002.300,002.300,003.212.078
23. Apr. 20242.260,002.295,002.260,002.275,002.275,003.659.440
22. Apr. 20242.240,002.270,002.240,002.260,002.260,002.334.478
22. Apr. 202434 Dividende
19. Apr. 20242.225,002.280,002.230,002.240,002.206,004.595.170
18. Apr. 20242.230,002.265,002.225,002.225,002.191,236.072.825
17. Apr. 20242.240,002.265,002.230,002.230,002.196,151.793.681
16. Apr. 20242.240,002.270,002.235,002.240,002.206,002.888.028
15. Apr. 20242.240,002.290,002.240,002.240,002.206,002.029.360
12. Apr. 20242.260,002.350,002.240,002.240,002.206,0011.415.649
11. Apr. 20242.245,002.330,002.260,002.260,002.225,7035.746.674
10. Apr. 20242.280,002.345,002.240,002.245,002.210,9216.875.100
09. Apr. 20242.255,002.300,002.260,002.280,002.245,3912.903.501
08. Apr. 20242.290,002.300,002.255,002.300,002.265,097.340.985
05. Apr. 20242.320,002.300,002.260,002.290,002.255,244.071.398
04. Apr. 20242.290,002.320,002.225,002.320,002.284,7912.176.907
03. Apr. 20242.245,002.290,002.245,002.290,002.255,245.243.795
02. Apr. 20242.190,002.255,002.170,002.245,002.210,928.688.457
01. Apr. 20242.100,002.190,002.100,002.190,002.156,765.859.130
29. März 20242.075,002.075,002.075,002.075,002.043,50-
28. März 20242.075,002.075,002.075,002.075,002.043,50-
27. März 20242.015,002.075,002.015,002.075,002.043,502.506.698
26. März 20242.080,002.130,001.995,001.995,001.964,729.764.642
26. März 202434 Dividende
25. März 20242.115,002.115,002.115,002.115,002.049,41-
22. März 20242.130,002.130,002.085,002.115,002.049,412.823.812
21. März 20242.135,002.140,002.120,002.125,002.059,102.224.496
20. März 20242.105,002.140,002.105,002.125,002.059,101.157.509
19. März 20242.120,002.140,002.110,002.120,002.054,261.504.884
18. März 20242.110,002.160,002.100,002.100,002.034,884.839.131
15. März 20242.120,002.210,002.105,002.210,002.141,4746.520.253
14. März 20242.085,002.120,002.070,002.120,002.054,267.189.970
13. März 20242.100,002.115,002.080,002.080,002.015,503.251.229
12. März 20242.060,002.090,002.050,002.075,002.010,654.786.471
11. März 20242.050,002.075,002.020,002.060,001.996,127.513.846
08. März 20242.080,002.080,002.050,002.055,001.991,275.733.447
07. März 20242.090,002.115,002.085,002.090,002.025,195.057.413
06. März 20242.150,002.150,002.085,002.085,002.020,344.092.863
05. März 20242.120,002.135,002.095,002.095,002.030,036.639.850
04. März 20242.210,002.210,002.120,002.120,002.054,2619.324.407
01. März 20242.280,002.290,002.200,002.240,002.170,549.331.162
29. Feb. 20242.315,002.320,002.290,002.290,002.218,993.385.269
28. Feb. 20242.360,002.380,002.300,002.300,002.228,684.521.562
27. Feb. 20242.340,002.370,002.340,002.360,002.286,822.181.966
26. Feb. 20242.340,002.350,002.325,002.345,002.272,284.085.477
23. Feb. 20242.310,002.340,002.305,002.330,002.257,751.395.482
22. Feb. 20242.290,002.350,002.290,002.340,002.267,442.135.737
21. Feb. 20242.305,002.330,002.295,002.330,002.257,755.196.637
20. Feb. 20242.300,002.320,002.275,002.280,002.209,302.612.608
19. Feb. 20242.290,002.305,002.270,002.270,002.199,61355.978
16. Feb. 20242.300,002.315,002.300,002.305,002.233,523.215.751
15. Feb. 20242.260,002.315,002.260,002.295,002.223,834.545.594
14. Feb. 20242.285,002.310,002.275,002.275,002.204,452.353.063
13. Feb. 20242.315,002.315,002.275,002.275,002.204,453.168.712
12. Feb. 20242.330,002.350,002.310,002.310,002.238,373.416.185
09. Feb. 20242.335,002.335,002.305,002.315,002.243,213.991.935
08. Feb. 20242.375,002.380,002.340,002.340,002.267,447.357.052
07. Feb. 20242.355,002.365,002.340,002.365,002.291,661.985.107
06. Feb. 20242.350,002.360,002.315,002.355,002.281,971.728.880
05. Feb. 20242.325,002.335,002.305,002.320,002.248,061.307.406
02. Feb. 20242.325,002.340,002.320,002.320,002.248,061.329.585
01. Feb. 20242.370,002.400,002.325,002.345,002.272,282.856.567
31. Jan. 20242.380,002.395,002.335,002.335,002.262,595.674.933
30. Jan. 20242.375,002.400,002.375,002.390,002.315,892.041.122
29. Jan. 20242.345,002.400,002.345,002.395,002.320,733.334.508
26. Jan. 20242.295,002.295,002.295,002.295,002.223,83-
25. Jan. 20242.295,002.295,002.295,002.295,002.223,83-
24. Jan. 20242.295,002.295,002.295,002.295,002.223,83-
23. Jan. 20242.255,002.300,002.255,002.295,002.223,834.438.261
22. Jan. 20242.280,002.280,002.280,002.280,002.209,30-
19. Jan. 20242.295,002.295,002.250,002.280,002.209,304.223.169
18. Jan. 20242.320,002.320,002.290,002.300,002.228,684.888.401
17. Jan. 20242.320,002.325,002.305,002.315,002.243,215.092.743
16. Jan. 20242.370,002.370,002.320,002.335,002.262,594.253.709
15. Jan. 20242.375,002.375,002.360,002.375,002.301,35427.263
12. Jan. 20242.370,002.390,002.360,002.375,002.301,352.884.748
11. Jan. 20242.370,002.375,002.350,002.355,002.281,971.809.844
10. Jan. 20242.380,002.390,002.345,002.345,002.272,283.053.737
09. Jan. 20242.425,002.425,002.385,002.395,002.320,736.205.275
08. Jan. 20242.445,002.445,002.445,002.445,002.369,18-
05. Jan. 20242.420,002.450,002.420,002.445,002.369,182.593.112
04. Jan. 20242.440,002.450,002.405,002.405,002.330,427.680.764
03. Jan. 20242.365,002.420,002.360,002.420,002.344,962.824.764
02. Jan. 20242.340,002.370,002.335,002.355,002.281,97740.229
01. Jan. 20242.340,002.340,002.340,002.340,002.267,44-
29. Dez. 20232.340,002.340,002.340,002.340,002.267,44-
28. Dez. 20232.320,002.340,002.300,002.340,002.267,441.282.756
27. Dez. 20232.360,002.365,002.320,002.320,002.248,061.521.621
26. Dez. 20232.360,002.370,002.335,002.360,002.286,822.872.866
25. Dez. 20232.350,002.350,002.350,002.350,002.277,13-
22. Dez. 20232.355,002.375,002.335,002.350,002.277,134.392.751
21. Dez. 20232.315,002.370,002.315,002.355,002.281,976.531.896
20. Dez. 20232.380,002.380,002.315,002.335,002.262,595.785.343
19. Dez. 20232.365,002.385,002.340,002.370,002.296,517.175.601
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...