U.S. markets closed

Bolsa de Valores de Colombia S.A. (BVC.CL)

BVC - BVC Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
10,500.000.00 (0.00%)
Al cierre: 11:29AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202410,500.0010,500.0010,500.0010,500.0010,500.001,367
13 jun 202410,560.0010,500.0010,340.0010,500.0010,500.007,248
12 jun 202410,600.0010,560.0010,560.0010,560.0010,560.009,085
11 jun 202410,620.0010,720.0010,600.0010,600.0010,600.009,965
10 jun 2024------
07 jun 202410,580.0010,620.0010,620.0010,620.0010,620.008,040
06 jun 202410,520.0010,580.0010,580.0010,580.0010,580.006,644
05 jun 202410,460.0010,520.0010,520.0010,520.0010,520.004,095
04 jun 202410,460.0010,460.0010,460.0010,460.0010,460.002,609
03 jun 2024------
31 may 202410,460.0010,460.0010,460.0010,460.0010,460.00812
30 may 202410,460.0010,460.0010,460.0010,460.0010,460.00842
29 may 202410,460.0010,460.0010,460.0010,460.0010,460.003,984
28 may 202410,460.0010,460.0010,460.0010,460.0010,460.001,200
27 may 202410,460.0010,460.0010,460.0010,460.0010,460.00304
24 may 202410,320.0010,460.0010,460.0010,460.0010,460.002,864
23 may 202410,320.0010,320.0010,320.0010,320.0010,320.00-
22 may 202410,300.0010,320.0010,320.0010,320.0010,320.001,519
21 may 202410,300.0010,300.0010,300.0010,300.0010,300.00729
20 may 202410,300.0010,300.0010,300.0010,300.0010,300.00783
17 may 202410,300.0010,300.0010,300.0010,300.0010,300.003,608
16 may 202410,300.0010,300.0010,300.0010,300.0010,300.00246
15 may 202410,300.0010,300.0010,300.0010,300.0010,300.00382
14 may 202410,300.0010,300.0010,300.0010,300.0010,300.001,557
13 may 2024------
10 may 202410,120.0010,300.0010,120.0010,300.0010,300.003,633
09 may 202410,120.0010,120.0010,120.0010,120.0010,120.001,023
08 may 202410,440.0010,120.0010,120.0010,120.0010,120.003,028
07 may 202410,120.0010,440.0010,440.0010,440.0010,440.001,008
06 may 202410,120.0010,120.0010,120.0010,120.0010,120.00798
03 may 20249,920.009,000.009,000.009,000.009,000.001,030
02 may 202410,140.0010,140.0010,140.0010,140.0010,140.001,796
01 may 2024------
30 abr 202410,140.0010,140.0010,140.0010,140.0010,140.002
29 abr 202410,140.0010,140.0010,140.0010,140.0010,140.002,874
26 abr 202410,140.0010,140.0010,140.0010,140.0010,140.00223
25 abr 20249,820.0010,140.0010,140.0010,140.0010,140.007,251
24 abr 20249,820.009,820.009,820.009,820.009,820.00726
23 abr 20249,820.009,820.009,820.009,820.009,820.00591
22 abr 20249,820.009,820.009,820.009,820.009,820.0030
19 abr 20249,820.009,820.009,820.009,820.009,820.002,400
18 abr 202410,100.009,950.009,820.009,820.009,820.004,295
17 abr 202410,100.0010,100.0010,100.0010,100.0010,100.003,563
16 abr 202410,100.0010,100.0010,100.0010,100.0010,100.0040
15 abr 202410,100.0010,100.0010,100.0010,100.0010,100.0011
12 abr 202410,100.0010,100.0010,100.0010,100.0010,100.001,549
11 abr 202410,300.0010,100.0010,000.0010,100.0010,100.002,881
10 abr 202410,300.0010,300.0010,300.0010,300.0010,300.002,215
09 abr 202410,000.0010,300.0010,300.0010,300.0010,300.005,129
08 abr 20249,720.0010,000.009,940.0010,000.0010,000.0028,853
05 abr 20249,850.009,850.009,720.009,720.009,720.002,313
04 abr 20249,850.009,850.009,850.009,850.009,850.001,179
03 abr 20249,850.009,850.009,850.009,850.009,850.00242
02 abr 20249,940.009,910.009,850.009,850.009,850.004,363
01 abr 20249,940.009,940.009,940.009,940.009,940.001,423
29 mar 20249,940.009,940.009,940.009,940.009,940.00-
28 mar 20249,940.009,940.009,940.009,940.009,940.00-
27 mar 20249,940.009,940.009,940.009,940.009,940.00853
26 mar 20249,940.009,940.009,940.009,940.009,940.00290
25 mar 2024------
22 mar 20249,780.009,940.009,780.009,940.009,940.004,153
21 mar 20249,220.009,220.009,220.009,220.009,220.0018
20 mar 20249,150.009,220.009,150.009,220.009,220.006,462
19 mar 20249,200.009,200.009,200.009,200.009,200.001,286
18 mar 20249,280.009,280.009,280.009,280.009,280.0075
15 mar 20249,280.009,280.009,280.009,280.009,280.00865
14 mar 20249,280.009,280.009,280.009,280.009,280.0060
13 mar 20249,280.009,280.009,280.009,280.009,280.001,048
12 mar 20249,280.009,280.009,280.009,280.009,280.00143
11 mar 20249,280.009,280.009,280.009,280.009,280.00224
08 mar 20249,280.009,280.009,280.009,280.009,280.00584
07 mar 20249,280.009,280.009,280.009,280.009,280.001,816
06 mar 20249,000.009,000.009,000.009,000.009,000.00315
05 mar 20249,070.009,070.009,000.009,000.009,000.0013,155
04 mar 20249,000.009,000.009,000.009,000.009,000.001,030
01 mar 20249,920.009,920.009,920.009,920.009,920.00105
29 feb 20249,920.009,920.009,920.009,920.009,920.001,671
28 feb 20249,920.009,920.009,920.009,920.009,920.001,312
27 feb 20249,920.009,920.009,920.009,920.009,920.00627
26 feb 20249,920.009,920.009,920.009,920.009,920.0064
23 feb 20249,920.009,920.009,920.009,920.009,920.0062
22 feb 20249,920.009,920.009,920.009,920.009,920.0013
21 feb 20249,920.009,920.009,920.009,920.009,920.00235
20 feb 20249,920.009,920.009,920.009,920.009,920.00752
19 feb 20249,920.009,920.009,920.009,920.009,920.00102
16 feb 20249,920.009,920.009,920.009,920.009,920.00355
15 feb 20249,920.009,920.009,920.009,920.009,920.00442
14 feb 20249,920.009,920.009,920.009,920.009,920.00171
13 feb 20249,920.009,920.009,920.009,920.009,920.00161
12 feb 20249,920.009,920.009,920.009,920.009,920.001,734
09 feb 202410,080.0010,080.0010,080.0010,080.0010,080.00809
08 feb 202410,080.0010,080.0010,080.0010,080.0010,080.00138
07 feb 202410,080.0010,080.0010,080.0010,080.0010,080.00129
06 feb 202410,080.0010,080.0010,080.0010,080.0010,080.00131
05 feb 202410,080.0010,080.0010,080.0010,080.0010,080.0039
02 feb 202410,080.0010,080.0010,080.0010,080.0010,080.0070
01 feb 202410,100.0010,100.0010,080.0010,080.0010,080.003,285
31 ene 202410,420.0010,420.0010,420.0010,420.0010,420.0013
30 ene 202410,420.0010,420.0010,420.0010,420.0010,420.003,418
29 ene 202410,800.0010,800.0010,800.0010,800.0010,800.004,274
*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...