Banco de Bogotá S.A. (BOGOTA.CL)
BVC - BVC Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
Al cierre: 12:48PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 26,580.00 | 26,600.00 | 26,580.00 | 26,600.00 | 26,600.00 | 7,657 |
| 27 jun 2024 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 525 |
| 26 jun 2024 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 803 |
| 25 jun 2024 | 26,500.00 | 27,000.00 | 26,400.00 | 26,600.00 | 26,600.00 | 12,306 |
| 25 jun 2024 | 121 Dividendo | |||||
| 24 jun 2024 | 26,000.00 | 27,100.00 | 26,500.00 | 26,500.00 | 26,379.00 | 12,735 |
| 21 jun 2024 | 27,000.00 | 27,020.00 | 26,000.00 | 26,000.00 | 25,881.28 | 51,371 |
| 20 jun 2024 | 27,000.00 | 27,220.00 | 27,000.00 | 27,000.00 | 26,876.72 | 3,562 |
| 19 jun 2024 | 27,400.00 | 27,120.00 | 27,000.00 | 27,000.00 | 26,876.72 | 4,884 |
| 18 jun 2024 | 27,460.00 | 27,440.00 | 27,340.00 | 27,400.00 | 27,274.89 | 5,040 |
| 17 jun 2024 | 27,000.00 | 27,460.00 | 27,040.00 | 27,460.00 | 27,334.62 | 3,647 |
| 14 jun 2024 | 27,500.00 | 27,800.00 | 27,000.00 | 27,000.00 | 26,876.72 | 25,800 |
| 13 jun 2024 | 27,800.00 | 27,680.00 | 27,480.00 | 27,500.00 | 27,374.44 | 18,621 |
| 12 jun 2024 | 27,800.00 | 27,800.00 | 27,000.00 | 27,800.00 | 27,673.06 | 13,922 |
| 11 jun 2024 | 27,520.00 | 27,800.00 | 27,060.00 | 27,800.00 | 27,673.06 | 22,439 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 27,640.00 | 27,800.00 | 27,520.00 | 27,520.00 | 27,394.34 | 16,341 |
| 06 jun 2024 | 27,240.00 | 28,000.00 | 27,640.00 | 27,640.00 | 27,513.79 | 3,180 |
| 05 jun 2024 | 27,640.00 | 27,880.00 | 27,020.00 | 27,240.00 | 27,115.62 | 20,433 |
| 04 jun 2024 | 27,540.00 | 27,640.00 | 27,640.00 | 27,640.00 | 27,513.79 | 1,424 |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 27,980.00 | 28,180.00 | 27,000.00 | 27,540.00 | 27,414.25 | 60,008 |
| 30 may 2024 | 27,580.00 | 28,000.00 | 27,980.00 | 27,980.00 | 27,852.24 | 6,666 |
| 29 may 2024 | 27,700.00 | 27,720.00 | 27,580.00 | 27,580.00 | 27,454.07 | 2,124 |
| 28 may 2024 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,573.52 | 682 |
| 28 may 2024 | 121 Dividendo | |||||
| 27 may 2024 | 28,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,453.07 | 5,569 |
| 24 may 2024 | 27,900.00 | 28,260.00 | 27,800.00 | 28,100.00 | 27,849.51 | 4,079 |
| 23 may 2024 | 28,160.00 | 28,160.00 | 28,160.00 | 28,160.00 | 27,908.97 | - |
| 22 may 2024 | 28,280.00 | 28,160.00 | 28,000.00 | 28,160.00 | 27,908.97 | 23,176 |
| 21 may 2024 | 28,100.00 | 28,280.00 | 28,060.00 | 28,280.00 | 28,027.90 | 3,365 |
| 20 may 2024 | 28,300.00 | 28,360.00 | 28,100.00 | 28,100.00 | 27,849.51 | 19,743 |
| 17 may 2024 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,047.72 | 16,504 |
| 16 may 2024 | 28,280.00 | 28,380.00 | 28,100.00 | 28,300.00 | 28,047.72 | 21,634 |
| 15 may 2024 | 28,300.00 | 28,300.00 | 28,260.00 | 28,280.00 | 28,027.90 | 23,053 |
| 14 may 2024 | 28,300.00 | 28,380.00 | 28,240.00 | 28,300.00 | 28,047.72 | 6,843 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 28,060.00 | 28,300.00 | 28,060.00 | 28,300.00 | 28,047.72 | 6,240 |
| 09 may 2024 | 28,300.00 | 28,280.00 | 28,020.00 | 28,060.00 | 27,809.86 | 4,639 |
| 08 may 2024 | 28,300.00 | 28,300.00 | 28,100.00 | 28,300.00 | 28,047.72 | 4,286 |
| 07 may 2024 | 28,380.00 | 28,340.00 | 28,300.00 | 28,300.00 | 28,047.72 | 15,146 |
| 06 may 2024 | 28,500.00 | 28,380.00 | 28,100.00 | 28,380.00 | 28,127.01 | 2,882 |
| 03 may 2024 | 32,480.00 | 32,360.00 | 31,520.00 | 32,360.00 | 32,071.53 | 2,025 |
| 02 may 2024 | 28,300.00 | 28,480.00 | 28,300.00 | 28,460.00 | 28,206.30 | 3,213 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 28,500.00 | 28,500.00 | 28,300.00 | 28,300.00 | 28,047.72 | 11,358 |
| 29 abr 2024 | 28,260.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,245.94 | 4,485 |
| 26 abr 2024 | 27,600.00 | 28,360.00 | 28,100.00 | 28,260.00 | 28,008.08 | 9,755 |
| 25 abr 2024 | 27,860.00 | 27,900.00 | 27,500.00 | 27,600.00 | 27,353.96 | 15,583 |
| 25 abr 2024 | 121 Dividendo | |||||
| 24 abr 2024 | 28,040.00 | 28,100.00 | 27,860.00 | 27,860.00 | 27,491.72 | 8,099 |
| 23 abr 2024 | 28,200.00 | 28,040.00 | 28,040.00 | 28,040.00 | 27,669.35 | 2,952 |
| 22 abr 2024 | 28,780.00 | 28,780.00 | 28,120.00 | 28,200.00 | 27,827.23 | 8,866 |
| 19 abr 2024 | 27,900.00 | 29,480.00 | 27,900.00 | 28,780.00 | 28,399.56 | 13,556 |
| 18 abr 2024 | 28,500.00 | 28,480.00 | 27,900.00 | 27,900.00 | 27,531.20 | 7,782 |
| 17 abr 2024 | 28,880.00 | 28,740.00 | 28,100.00 | 28,500.00 | 28,123.27 | 17,613 |
| 16 abr 2024 | 28,500.00 | 28,880.00 | 28,500.00 | 28,880.00 | 28,498.24 | 4,277 |
| 15 abr 2024 | 29,000.00 | 28,800.00 | 27,840.00 | 28,500.00 | 28,123.27 | 7,271 |
| 12 abr 2024 | 29,600.00 | 29,800.00 | 29,000.00 | 29,000.00 | 28,616.66 | 22,899 |
| 11 abr 2024 | 29,860.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,208.72 | 100,396 |
| 10 abr 2024 | 28,500.00 | 30,000.00 | 28,500.00 | 29,860.00 | 29,465.29 | 25,417 |
| 09 abr 2024 | 27,800.00 | 28,600.00 | 28,420.00 | 28,500.00 | 28,123.27 | 100,391 |
| 08 abr 2024 | 28,100.00 | 28,200.00 | 27,800.00 | 28,200.00 | 27,827.23 | 247,503 |
| 05 abr 2024 | 28,300.00 | 28,300.00 | 28,100.00 | 28,100.00 | 27,728.55 | 15,739 |
| 04 abr 2024 | 27,460.00 | 28,580.00 | 27,760.00 | 28,300.00 | 27,925.91 | 31,171 |
| 03 abr 2024 | 27,000.00 | 27,500.00 | 27,100.00 | 27,460.00 | 27,097.01 | 6,518 |
| 02 abr 2024 | 26,600.00 | 27,000.00 | 26,900.00 | 27,000.00 | 26,643.09 | 28,216 |
| 01 abr 2024 | 27,000.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,248.38 | 16,470 |
| 29 mar 2024 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,643.09 | - |
| 28 mar 2024 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,643.09 | - |
| 27 mar 2024 | 26,980.00 | 27,020.00 | 26,980.00 | 27,000.00 | 26,643.09 | 13,340 |
| 26 mar 2024 | 26,540.00 | 27,000.00 | 26,540.00 | 26,900.00 | 26,544.42 | 4,711 |
| 25 mar 2024 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,643.09 | - |
| 22 mar 2024 | 27,000.00 | 27,680.00 | 26,820.00 | 27,000.00 | 26,643.09 | 32,076 |
| 22 mar 2024 | 121 Dividendo | |||||
| 21 mar 2024 | 27,000.00 | 27,000.00 | 26,880.00 | 27,000.00 | 26,523.69 | 21,710 |
| 20 mar 2024 | 27,500.00 | 27,500.00 | 26,820.00 | 26,820.00 | 26,346.87 | 19,863 |
| 19 mar 2024 | 27,600.00 | 27,600.00 | 27,400.00 | 27,500.00 | 27,014.87 | 10,302 |
| 18 mar 2024 | 28,040.00 | 28,040.00 | 27,500.00 | 27,500.00 | 27,014.87 | 46,581 |
| 15 mar 2024 | 29,400.00 | 29,800.00 | 27,500.00 | 27,500.00 | 27,014.87 | 37,916 |
| 14 mar 2024 | 30,200.00 | 30,200.00 | 29,440.00 | 29,900.00 | 29,372.54 | 1,804 |
| 13 mar 2024 | 29,600.00 | 30,960.00 | 28,600.00 | 30,860.00 | 30,315.60 | 7,297 |
| 12 mar 2024 | 31,800.00 | 31,800.00 | 31,300.00 | 31,300.00 | 30,747.84 | 1,397 |
| 11 mar 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,435.49 | 50 |
| 08 mar 2024 | 31,640.00 | 32,000.00 | 31,640.00 | 32,000.00 | 31,435.49 | 1,548 |
| 07 mar 2024 | 32,000.00 | 32,380.00 | 31,980.00 | 32,380.00 | 31,808.78 | 6,594 |
| 06 mar 2024 | 32,560.00 | 32,560.00 | 32,560.00 | 32,560.00 | 31,985.61 | 4,751 |
| 05 mar 2024 | 32,360.00 | 32,640.00 | 32,360.00 | 32,640.00 | 32,064.20 | 10,181 |
| 04 mar 2024 | 31,520.00 | 32,360.00 | 31,520.00 | 32,360.00 | 31,789.14 | 2,025 |
| 01 mar 2024 | 32,000.00 | 32,480.00 | 32,000.00 | 32,480.00 | 31,907.02 | 30,353 |
| 29 feb 2024 | 31,600.00 | 32,480.00 | 31,600.00 | 32,480.00 | 31,907.02 | 219,036 |
| 28 feb 2024 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,337.25 | 403 |
| 27 feb 2024 | 31,920.00 | 32,100.00 | 31,900.00 | 31,900.00 | 31,337.25 | 8,930 |
| 26 feb 2024 | 31,980.00 | 32,500.00 | 31,980.00 | 32,000.00 | 31,435.49 | 30,427 |
| 26 feb 2024 | 261 Dividendo | |||||
| 23 feb 2024 | 32,280.00 | 33,000.00 | 32,020.00 | 32,780.00 | 31,945.33 | 4,484 |
| 22 feb 2024 | 32,020.00 | 33,460.00 | 31,900.00 | 33,000.00 | 32,159.73 | 9,978 |
| 21 feb 2024 | 32,000.00 | 33,480.00 | 31,500.00 | 33,480.00 | 32,627.51 | 24,673 |
| 20 feb 2024 | 31,140.00 | 32,000.00 | 30,800.00 | 31,520.00 | 30,717.42 | 10,107 |
| 19 feb 2024 | 30,600.00 | 30,600.00 | 30,000.00 | 30,000.00 | 29,236.12 | 6,351 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.