Dati storici Ecopetrol - E1CO34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,38	24,44	23,01	23,64	6.069	0,54	2,31%
1 Mese	22,65	24,44	20,85	22,44	6.102	1,27	5,61%
3 Mesi	27,16	27,27	20,85	23,71	5.890	-3,24	-11,93%
6 Mesi	31,98	34,05	20,85	26,70	5.055	-8,06	-25,20%
1 Anno	31,17	34,98	20,85	27,41	3.642	-7,25	-23,26%
3 Anni	36,16	46,86	20,85	28,02	2.115	-12,24	-33,85%
5 Anni	27,78	46,86	20,85	28,24	1.816	-3,86	-13,89%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	23,92	0,82	3,55%	23,44	23,98	23,09	1.506
26 Nov 2024	23,10	-0,40	-1,70%	23,74	23,74	23,01	4.128
25 Nov 2024	23,50	-0,59	-2,45%	23,45	24,44	23,41	6.923
22 Nov 2024	24,09	0,34	1,43%	23,99	24,40	23,75	5.419
21 Nov 2024	23,75	0,61	2,64%	23,38	23,96	23,38	7.805
19 Nov 2024	23,14	-0,24	-1,03%	23,62	23,62	23,14	2.048
18 Nov 2024	23,38	0,82	3,63%	22,56	23,73	22,56	11.764
14 Nov 2024	22,56	1,26	5,92%	21,52	22,65	21,38	11.767
13 Nov 2024	21,30	-0,16	-0,75%	21,30	21,60	20,85	1.802
12 Nov 2024	21,46	-0,12	-0,56%	21,80	21,80	21,34	4.952
11 Nov 2024	21,58	0,36	1,70%	21,45	21,75	21,08	12.117
08 Nov 2024	21,22	-0,43	-1,99%	21,92	22,38	21,22	5.975
07 Nov 2024	21,65	0,15	0,70%	21,72	22,00	21,60	851
06 Nov 2024	21,50	-0,40	-1,83%	22,15	22,44	21,48	11.319
05 Nov 2024	21,90	-0,10	-0,45%	22,48	22,48	21,66	5.252
04 Nov 2024	22,00	-0,29	-1,30%	22,45	22,49	21,96	9.057
01 Nov 2024	22,29	-0,10	-0,45%	22,62	22,75	22,29	1.678
31 Ott 2024	22,39	0,02	0,09%	22,41	22,84	22,10	4.030
30 Ott 2024	22,37	-0,59	-2,57%	22,65	23,29	22,37	2.943
29 Ott 2024	22,96	-0,16	-0,69%	23,29	23,29	22,65	1.797
28 Ott 2024	23,12	-0,12	-0,52%	22,95	23,12	22,37	4.703