エコペトロール ADR (EC)

EC
🏛️ ドイツ →
7.90
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 10.56 10.85 10.56 10.85 0.0M
2023-12-28 10.56 10.56 10.56 10.56 0.0M
2023-12-27 10.56 11.25 10.56 11.25 0.0M
2023-12-22 10.46 10.46 10.46 10.46 0.0M
2023-12-21 10.46 10.46 10.46 10.46 0.0M
2023-12-20 10.56 10.75 10.56 10.75 0.0M
2023-12-19 10.75 11.05 10.75 10.85 0.0M
2023-12-18 11.34 11.84 11.34 11.84 0.0M
2023-12-15 11.44 11.44 11.44 11.44 0.0M
2023-12-14 11.25 11.64 11.25 11.64 0.0M
2023-12-13 11.05 11.05 11.05 11.05 0.0M
2023-12-12 11.34 11.84 11.34 11.34 0.0M
2023-12-11 11.44 11.84 11.44 11.74 0.0M
2023-12-08 11.15 11.15 11.15 11.15 0.0M
2023-12-07 11.05 11.54 11.05 11.54 0.0M
2023-12-06 11.44 11.74 11.44 11.44 0.0M
2023-12-05 11.25 11.74 11.25 11.74 0.0M
2023-12-04 11.34 11.44 11.34 11.44 0.0M
2023-12-01 11.15 11.34 11.15 11.34 0.0M
2023-11-30 11.25 11.44 11.25 11.44 0.0M
2023-11-29 11.34 11.34 11.34 11.34 0.0M
2023-11-28 11.25 11.25 11.25 11.25 0.0M
2023-11-27 11.25 11.25 11.25 11.25 0.0M
2023-11-24 11.05 11.64 11.05 11.64 0.0M
2023-11-23 11.05 11.05 11.05 11.05 0.0M
2023-11-22 11.05 11.15 11.05 11.15 0.0M
2023-11-21 11.05 11.44 11.05 11.15 0.0M
2023-11-20 11.25 11.34 11.15 11.15 0.0M
2023-11-17 10.56 10.56 10.56 10.56 0.0M
2023-11-16 10.65 10.65 10.65 10.65 0.0M
2023-11-15 10.75 10.75 10.75 10.75 0.0M
2023-11-14 10.75 10.75 10.75 10.75 0.0M
2023-11-13 10.56 10.95 10.56 10.95 0.0M
2023-11-10 10.56 10.75 10.56 10.75 0.0M
2023-11-09 10.36 10.65 10.36 10.65 0.0M
2023-11-08 10.56 10.56 10.56 10.56 0.0M
2023-11-07 10.95 10.95 10.95 10.95 0.0M
2023-11-06 11.15 11.34 11.15 11.34 0.0M
2023-11-03 11.34 11.34 11.34 11.34 0.0M
2023-11-02 11.05 11.05 11.05 11.05 0.0M
2023-11-01 10.85 11.34 10.85 11.34 0.0M
2023-10-31 10.65 10.65 10.65 10.65 0.0M
2023-10-30 10.95 10.95 10.95 10.95 0.0M
2023-10-27 11.05 11.05 11.05 11.05 0.0M
2023-10-26 11.15 11.15 11.15 11.15 0.0M
2023-10-25 10.95 10.95 10.95 10.95 0.0M
2023-10-24 10.95 10.95 10.95 10.95 0.0M
2023-10-23 11.25 11.44 11.05 11.05 0.0M
2023-10-20 11.25 11.25 11.25 11.25 0.0M
2023-10-19 11.44 11.44 11.44 11.44 0.0M
2023-10-18 11.34 11.74 11.25 11.74 0.0M
2023-10-17 11.34 11.74 11.34 11.74 0.0M
2023-10-16 11.34 11.94 11.34 11.64 0.0M
2023-10-13 10.95 10.95 10.95 10.95 0.0M
2023-10-12 10.85 10.85 10.85 10.85 0.0M
2023-10-11 10.75 10.75 10.75 10.75 0.0M
2023-10-10 10.56 10.75 10.56 10.75 0.0M
2023-10-09 9.72 10.85 9.72 10.85 0.0M
2023-10-06 9.96 10.16 9.96 10.16 0.0M
2023-10-05 10.06 10.06 10.06 10.06 0.0M
2023-10-04 10.46 10.46 10.46 10.46 0.0M
2023-10-03 10.46 10.46 10.46 10.46 0.0M
2023-10-02 10.75 10.75 10.75 10.75 0.0M
2023-09-29 10.75 10.95 10.75 10.85 0.0M
2023-09-28 10.75 10.75 10.75 10.75 0.0M
2023-09-27 10.56 10.85 10.56 10.85 0.0M
2023-09-26 11.15 11.15 10.65 10.65 0.0M
2023-09-25 11.64 11.94 11.64 11.94 0.0M
2023-09-22 11.74 11.74 11.64 11.64 0.0M
2023-09-21 11.84 11.84 11.84 11.84 0.0M
2023-09-20 11.54 11.74 11.54 11.74 0.0M
2023-09-19 11.44 11.64 11.44 11.64 0.0M
2023-09-18 11.74 11.84 11.44 11.44 0.0M
2023-09-15 11.54 11.54 11.54 11.54 0.0M
2023-09-14 11.15 11.54 11.15 11.54 0.0M
2023-09-13 11.15 11.15 11.15 11.15 0.0M
2023-09-12 10.95 11.15 10.95 11.15 0.0M
2023-09-11 11.15 11.25 11.15 11.25 0.0M
2023-09-08 10.85 10.85 10.85 10.85 0.0M
2023-09-07 10.85 10.85 10.85 10.85 0.0M
2023-09-06 10.75 10.95 10.75 10.95 0.0M
2023-09-05 10.65 10.65 10.65 10.65 0.0M
2023-09-04 10.65 10.85 10.65 10.85 0.0M
2023-09-01 10.56 10.75 10.56 10.75 0.0M
2023-08-31 10.75 10.85 10.75 10.85 0.0M
2023-08-30 10.56 10.56 10.56 10.56 0.0M
2023-08-29 10.36 10.36 10.36 10.36 0.0M
2023-08-28 10.16 10.16 10.16 10.16 0.0M
2023-08-25 10.16 10.26 10.16 10.26 0.0M
2023-08-24 10.26 10.26 10.26 10.26 0.0M
2023-08-23 10.16 10.16 10.16 10.16 0.0M
2023-08-22 10.06 10.36 10.06 10.36 0.0M
2023-08-21 10.06 10.06 10.06 10.06 0.0M
2023-08-18 10.06 10.06 9.96 9.96 0.0M
2023-08-17 9.96 10.16 9.96 10.16 0.0M
2023-08-16 9.96 9.96 9.96 9.96 0.0M
2023-08-15 10.06 10.06 9.96 9.96 0.0M
2023-08-14 10.36 10.36 10.36 10.36 0.0M
2023-08-11 10.16 10.36 10.16 10.36 0.0M
2023-08-10 10.06 10.26 10.06 10.26 0.0M
2023-08-09 10.36 10.36 10.36 10.36 0.0M
2023-08-08 10.16 10.16 10.06 10.06 0.0M
2023-08-07 10.16 10.16 10.16 10.16 0.0M
2023-08-04 10.06 10.46 10.06 10.16 0.0M
2023-08-03 9.96 10.06 9.96 10.06 0.0M
2023-08-02 10.16 10.36 10.16 10.26 0.0M
2023-08-01 10.36 10.36 10.26 10.26 0.0M
2023-07-31 9.96 10.16 9.96 10.16 0.0M
2023-07-28 9.86 9.86 9.86 9.86 0.0M
2023-07-27 9.96 10.16 9.96 10.16 0.0M
2023-07-26 9.96 9.96 9.96 9.96 0.0M
2023-07-25 9.96 10.06 9.96 10.06 0.0M
2023-07-24 9.72 10.06 9.67 10.06 0.0M
2023-07-21 9.67 9.96 9.67 9.82 0.0M
2023-07-20 9.52 9.77 9.52 9.77 0.0M
2023-07-19 9.47 9.77 9.47 9.62 0.0M
2023-07-18 9.32 9.62 9.32 9.62 0.0M
2023-07-17 9.22 9.52 9.22 9.42 0.0M
2023-07-14 9.52 9.52 9.52 9.52 0.0M
2023-07-13 9.42 9.62 9.42 9.62 0.0M
2023-07-12 9.37 9.57 9.37 9.57 0.0M
2023-07-11 9.22 9.22 9.22 9.22 0.0M
2023-07-10 9.17 9.17 9.17 9.17 0.0M
2023-07-07 9.03 9.22 9.03 9.22 0.0M
2023-07-06 9.27 9.27 9.27 9.27 0.0M
2023-07-05 9.37 9.42 9.37 9.42 0.0M
2023-07-04 9.32 9.32 9.32 9.32 0.0M
2023-07-03 9.17 9.42 9.17 9.37 0.0M
2023-06-30 9.22 9.32 9.22 9.27 0.0M
2023-06-29 9.22 9.47 9.22 9.32 0.0M
2023-06-28 9.12 9.32 9.12 9.32 0.0M
2023-06-27 9.32 9.32 9.27 9.27 0.0M
2023-06-26 9.17 9.47 9.17 9.47 0.0M
2023-06-23 9.32 9.32 9.32 9.32 0.0M
2023-06-22 9.27 9.47 9.27 9.47 0.0M
2023-06-21 9.22 9.42 9.22 9.42 0.0M
2023-06-20 9.32 9.37 9.32 9.37 0.0M
2023-06-19 9.32 9.57 9.32 9.57 0.0M
2023-06-16 9.27 9.37 9.27 9.37 0.0M
2023-06-15 9.22 9.22 9.22 9.22 0.0M
2023-06-14 9.22 9.22 9.22 9.22 0.0M
2023-06-13 9.22 9.22 9.22 9.22 0.0M
2023-06-12 9.67 9.67 9.47 9.47 0.0M
2023-06-09 9.42 9.62 9.42 9.52 0.0M
2023-06-08 9.37 9.37 9.37 9.37 0.0M
2023-06-07 9.22 9.57 9.22 9.47 0.0M
2023-06-06 8.83 9.22 8.83 9.22 0.0M
2023-06-05 8.88 9.08 8.83 8.83 0.0M
2023-06-02 8.48 8.83 8.48 8.83 0.0M
2023-06-01 8.29 8.58 8.29 8.58 0.0M
2023-05-31 8.38 8.38 8.38 8.38 0.0M
2023-05-30 8.53 8.53 8.34 8.34 0.0M
2023-05-29 8.48 8.48 8.48 8.48 0.0M
2023-05-26 8.38 8.53 8.38 8.53 0.0M
2023-05-25 8.88 8.88 8.88 8.88 0.0M
2023-05-24 8.58 8.58 8.58 8.58 0.0M
2023-05-23 8.48 8.73 8.48 8.73 0.0M
2023-05-22 8.48 8.48 8.48 8.48 0.0M
2023-05-19 8.53 8.63 8.53 8.58 0.0M
2023-05-18 8.48 8.48 8.43 8.43 0.0M
2023-05-17 8.24 8.43 8.24 8.43 0.0M
2023-05-16 8.24 8.43 8.24 8.43 0.0M
2023-05-15 8.29 8.43 8.29 8.43 0.0M
2023-05-12 8.14 8.43 8.14 8.43 0.0M
2023-05-11 8.09 8.24 8.09 8.24 0.0M
2023-05-10 8.09 8.48 8.09 8.14 0.0M
2023-05-09 8.04 8.24 8.04 8.14 0.0M
2023-05-08 8.14 8.34 8.09 8.09 0.0M
2023-05-05 7.69 8.14 7.69 8.14 0.0M
2023-05-04 7.69 7.69 7.69 7.69 0.0M
2023-05-03 8.19 8.19 8.19 8.19 0.0M
2023-05-02 8.48 8.48 7.94 7.94 0.0M
2023-04-28 8.34 8.73 8.34 8.73 0.0M
2023-04-27 8.38 8.38 8.29 8.34 0.0M
2023-04-26 8.83 8.83 8.43 8.43 0.0M
2023-04-25 9.67 9.67 8.88 8.88 0.0M
2023-04-24 9.82 10.26 9.82 10.26 0.0M
2023-04-21 10.06 10.26 10.06 10.16 0.0M
2023-04-20 10.06 10.06 10.06 10.06 0.0M
2023-04-19 10.16 10.16 10.16 10.16 0.0M
2023-04-18 10.36 10.56 10.36 10.56 0.0M
2023-04-17 10.36 10.46 10.36 10.46 0.0M
2023-04-14 9.96 9.96 9.96 9.96 0.0M
2023-04-13 10.26 10.26 10.26 10.26 0.0M
2023-04-12 10.26 10.26 10.26 10.26 0.0M
2023-04-11 9.96 10.46 9.96 10.46 0.0M
2023-04-06 9.96 9.96 9.96 9.96 0.0M
2023-04-05 9.82 10.16 9.82 10.06 0.0M
2023-04-04 9.96 10.26 9.96 10.16 0.0M
2023-04-03 9.77 10.26 9.77 10.26 0.0M
2023-03-31 9.32 9.62 9.32 9.62 0.0M
2023-03-30 9.32 9.37 9.32 9.37 0.0M
2023-03-29 9.27 9.42 9.27 9.42 0.0M
2023-03-28 9.03 9.32 9.03 9.27 0.0M
2023-03-27 8.73 8.93 8.73 8.93 0.0M
2023-03-24 8.73 8.98 8.73 8.83 0.0M
2023-03-23 8.98 9.12 8.78 8.78 0.0M
2023-03-22 9.22 9.22 9.12 9.12 0.0M
2023-03-21 8.98 9.32 8.98 9.32 0.0M
2023-03-20 8.88 9.08 8.88 9.08 0.0M
2023-03-17 9.22 9.22 9.22 9.22 0.0M
2023-03-16 9.22 9.42 9.12 9.42 0.0M
2023-03-15 9.57 9.57 9.22 9.22 0.0M
2023-03-14 9.47 9.82 9.47 9.82 0.0M
2023-03-13 9.86 9.86 9.62 9.62 0.0M
2023-03-10 10.06 10.16 10.06 10.16 0.0M
2023-03-09 10.46 10.65 10.46 10.65 0.0M
2023-03-08 10.46 10.56 10.46 10.56 0.0M
2023-03-07 10.65 10.75 10.65 10.65 0.0M
2023-03-06 10.46 10.65 10.46 10.65 0.0M
2023-03-03 10.26 10.56 10.26 10.56 0.0M
2023-03-02 10.46 10.46 10.46 10.46 0.0M
2023-03-01 10.65 11.15 10.26 10.46 0.0M
2023-02-28 10.46 10.56 10.46 10.56 0.0M
2023-02-27 9.96 10.26 9.96 10.26 0.0M
2023-02-24 10.16 10.16 9.77 10.06 0.0M
2023-02-23 9.52 9.82 9.52 9.82 0.0M
2023-02-22 9.52 9.67 9.52 9.67 0.0M
2023-02-21 9.42 9.67 9.42 9.67 0.0M
2023-02-20 9.42 9.62 9.42 9.62 0.0M
2023-02-17 9.77 9.77 9.57 9.57 0.0M
2023-02-16 9.62 10.06 9.62 9.86 0.0M
2023-02-15 9.72 9.77 9.72 9.72 0.0M
2023-02-14 9.86 9.96 9.86 9.96 0.0M
2023-02-13 9.86 10.06 9.86 10.06 0.0M
2023-02-10 9.52 9.86 9.52 9.86 0.0M
2023-02-09 9.96 10.46 9.67 9.67 0.0M
2023-02-08 9.96 10.26 9.96 10.06 0.0M
2023-02-07 9.82 9.96 9.82 9.96 0.0M
2023-02-06 9.67 9.86 9.67 9.72 0.0M
2023-02-03 9.62 9.96 9.62 9.96 0.0M
2023-02-02 10.06 10.06 10.06 10.06 0.0M
2023-02-01 10.26 10.46 10.26 10.26 0.0M
2023-01-31 9.96 10.16 9.96 10.06 0.0M
2023-01-30 10.06 10.16 10.06 10.16 0.0M
2023-01-27 10.56 10.56 10.36 10.36 0.0M
2023-01-26 10.56 10.75 10.56 10.75 0.0M
2023-01-25 10.56 10.65 10.56 10.56 0.0M
2023-01-24 10.75 10.85 10.75 10.85 0.0M
2023-01-23 10.85 11.15 10.85 11.05 0.0M
2023-01-20 10.75 10.85 10.75 10.85 0.0M
2023-01-19 10.75 10.95 10.75 10.85 0.0M
2023-01-18 10.36 11.15 10.36 10.95 0.0M
2023-01-17 10.56 10.56 10.56 10.56 0.0M
2023-01-16 10.46 10.46 10.46 10.46 0.0M
2023-01-13 10.36 10.56 10.36 10.56 0.0M
2023-01-12 10.36 10.46 10.36 10.46 0.0M
2023-01-11 10.16 10.36 10.16 10.36 0.0M
2023-01-10 10.06 10.06 9.86 9.86 0.0M
2023-01-09 10.06 10.16 10.06 10.16 0.0M
2023-01-06 9.47 10.16 9.47 10.16 0.0M
2023-01-05 8.98 9.47 8.98 9.47 0.0M
2023-01-04 9.12 9.32 9.12 9.32 0.0M
2023-01-03 9.67 9.67 9.17 9.17 0.0M
2023-01-02 9.77 9.77 9.77 9.77 0.0M