Bolsa de Valores de Colombia S.A. (BVC.CL)
BVC - BVC Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
Al cierre: 03:28PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10,800.00 | 10,920.00 | 10,900.00 | 10,900.00 | 10,900.00 | 17,019 |
| 20 jun 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 4,225 |
| 19 jun 2024 | 10,600.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 2,772 |
| 18 jun 2024 | 10,500.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 5,191 |
| 17 jun 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,324 |
| 14 jun 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,367 |
| 13 jun 2024 | 10,560.00 | 10,500.00 | 10,340.00 | 10,500.00 | 10,500.00 | 7,248 |
| 12 jun 2024 | 10,600.00 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 9,085 |
| 11 jun 2024 | 10,620.00 | 10,720.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,965 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 10,580.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 8,040 |
| 06 jun 2024 | 10,520.00 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 6,644 |
| 05 jun 2024 | 10,460.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 4,095 |
| 04 jun 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2,609 |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 812 |
| 30 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 842 |
| 29 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 3,984 |
| 28 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 1,200 |
| 27 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 304 |
| 24 may 2024 | 10,320.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2,864 |
| 23 may 2024 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | - |
| 22 may 2024 | 10,300.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 1,519 |
| 21 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 729 |
| 20 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 783 |
| 17 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3,608 |
| 16 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 246 |
| 15 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 382 |
| 14 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,557 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 10,120.00 | 10,300.00 | 10,120.00 | 10,300.00 | 10,300.00 | 3,633 |
| 09 may 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 1,023 |
| 08 may 2024 | 10,440.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 3,028 |
| 07 may 2024 | 10,120.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 1,008 |
| 06 may 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 798 |
| 03 may 2024 | 9,920.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,030 |
| 02 may 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 1,796 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2 |
| 29 abr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2,874 |
| 26 abr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 223 |
| 25 abr 2024 | 9,820.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 7,251 |
| 24 abr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 726 |
| 23 abr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 591 |
| 22 abr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 30 |
| 19 abr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 2,400 |
| 18 abr 2024 | 10,100.00 | 9,950.00 | 9,820.00 | 9,820.00 | 9,820.00 | 4,295 |
| 17 abr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3,563 |
| 16 abr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 40 |
| 15 abr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 11 |
| 12 abr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,549 |
| 11 abr 2024 | 10,300.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,881 |
| 10 abr 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,215 |
| 09 abr 2024 | 10,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 5,129 |
| 08 abr 2024 | 9,720.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | 28,853 |
| 05 abr 2024 | 9,850.00 | 9,850.00 | 9,720.00 | 9,720.00 | 9,720.00 | 2,313 |
| 04 abr 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,179 |
| 03 abr 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 242 |
| 02 abr 2024 | 9,940.00 | 9,910.00 | 9,850.00 | 9,850.00 | 9,850.00 | 4,363 |
| 01 abr 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1,423 |
| 29 mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | - |
| 28 mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | - |
| 27 mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 853 |
| 26 mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 290 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 9,780.00 | 9,940.00 | 9,780.00 | 9,940.00 | 9,940.00 | 4,153 |
| 21 mar 2024 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 18 |
| 20 mar 2024 | 9,150.00 | 9,220.00 | 9,150.00 | 9,220.00 | 9,220.00 | 6,462 |
| 19 mar 2024 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,286 |
| 18 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 75 |
| 15 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 865 |
| 14 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 60 |
| 13 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 1,048 |
| 12 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 143 |
| 11 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 224 |
| 08 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 584 |
| 07 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 1,816 |
| 06 mar 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 315 |
| 05 mar 2024 | 9,070.00 | 9,070.00 | 9,000.00 | 9,000.00 | 9,000.00 | 13,155 |
| 04 mar 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,030 |
| 01 mar 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 105 |
| 29 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,671 |
| 28 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,312 |
| 27 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 627 |
| 26 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 64 |
| 23 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 62 |
| 22 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 13 |
| 21 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 235 |
| 20 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 752 |
| 19 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 102 |
| 16 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 355 |
| 15 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 442 |
| 14 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 171 |
| 13 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 161 |
| 12 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,734 |
| 09 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 809 |
| 08 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 138 |
| 07 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 129 |
| 06 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 131 |
| 05 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 39 |
| *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.