U.S. markets closed
F S&P 500
5,243.50 -2.75 (-0.05%) F Dow Jones
39,627.00 -15.00 (-0.04%) F Nasdaq
18,251.50 -3.50 (-0.02%) E-mini Russell 2000 Index Futur
2,067.60 -0.30 (-0.01%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,368.10 -6.90 (-0.29%)
Citigroup Inc. (C.CL)
BVC - BVC Precio retrasado. Divisa en COP.
Añadir a la lista de seguimiento
Al cierre: 01:45PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 249,900.00 | 249,900.00 | 249,900.00 | 249,900.00 | 249,900.00 | 96 |
| 09 may 2024 | 239,640.00 | 239,640.00 | 239,640.00 | 239,640.00 | 239,640.00 | - |
| 08 may 2024 | 239,640.00 | 239,640.00 | 239,640.00 | 239,640.00 | 239,640.00 | - |
| 07 may 2024 | 239,640.00 | 239,640.00 | 239,640.00 | 239,640.00 | 239,640.00 | - |
| 06 may 2024 | 239,640.00 | 239,640.00 | 239,640.00 | 239,640.00 | 239,640.00 | 33 |
| 03 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 2068.855 Dividendo | |||||
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 12 |
| 26 abr 2024 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | - |
| 25 abr 2024 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 6 |
| 24 abr 2024 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 246,000.00 | 180 |
| 23 abr 2024 | 232,840.00 | 232,840.00 | 232,840.00 | 232,840.00 | 232,840.00 | - |
| 22 abr 2024 | 232,840.00 | 232,840.00 | 232,840.00 | 232,840.00 | 232,840.00 | 2 |
| 19 abr 2024 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | - |
| 18 abr 2024 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | - |
| 17 abr 2024 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | - |
| 16 abr 2024 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | - |
| 15 abr 2024 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | 231,660.00 | 2 |
| 12 abr 2024 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | - |
| 11 abr 2024 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | - |
| 10 abr 2024 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | - |
| 09 abr 2024 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | - |
| 08 abr 2024 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | 231,880.00 | - |
| 05 abr 2024 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | 5 |
| 04 abr 2024 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | - |
| 03 abr 2024 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | 3 |
| 02 abr 2024 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | - |
| 01 abr 2024 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | 244,260.00 | 52 |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 237,800.00 | 237,800.00 | 237,800.00 | 237,800.00 | 237,800.00 | 11 |
| 26 mar 2024 | 237,800.00 | 237,800.00 | 237,800.00 | 237,800.00 | 237,800.00 | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 227,500.00 | 227,500.00 | 227,500.00 | 227,500.00 | 227,500.00 | - |
| 21 mar 2024 | 227,500.00 | 227,500.00 | 227,500.00 | 227,500.00 | 227,500.00 | - |
| 20 mar 2024 | 227,500.00 | 227,500.00 | 227,500.00 | 227,500.00 | 227,500.00 | - |
| 19 mar 2024 | 229,840.00 | 229,840.00 | 227,500.00 | 227,500.00 | 227,500.00 | 211 |
| 18 mar 2024 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | - |
| 13 mar 2024 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | - |
| 12 mar 2024 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | 223,800.00 | 2,382 |
| 11 mar 2024 | 224,600.00 | 224,600.00 | 224,600.00 | 224,600.00 | 224,600.00 | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 218,780.00 | 218,780.00 | 218,780.00 | 218,780.00 | 218,780.00 | - |
| 06 mar 2024 | 218,780.00 | 218,780.00 | 218,780.00 | 218,780.00 | 218,780.00 | - |
| 05 mar 2024 | 218,780.00 | 218,780.00 | 218,780.00 | 218,780.00 | 218,780.00 | - |
| 04 mar 2024 | 218,780.00 | 218,780.00 | 218,780.00 | 218,780.00 | 218,780.00 | - |
| 01 mar 2024 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | - |
| 29 feb 2024 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | - |
| 28 feb 2024 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | 50 |
| 27 feb 2024 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | 5 |
| 26 feb 2024 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | 220,880.00 | - |
| 23 feb 2024 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | - |
| 22 feb 2024 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 11 |
| 21 feb 2024 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | - |
| 20 feb 2024 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 214,900.00 | 4 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | 1 |
| 15 feb 2024 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | - |
| 14 feb 2024 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | - |
| 13 feb 2024 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | - |
| 12 feb 2024 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | 211,960.00 | - |
| 09 feb 2024 | 218,160.00 | 218,160.00 | 218,160.00 | 218,160.00 | 218,160.00 | - |
| 08 feb 2024 | 218,160.00 | 218,160.00 | 218,160.00 | 218,160.00 | 218,160.00 | 5 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 218,160.00 | 218,160.00 | 218,160.00 | 218,160.00 | 218,160.00 | - |
| 05 feb 2024 | 218,160.00 | 218,160.00 | 218,160.00 | 218,160.00 | 218,160.00 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 2057.99 Dividendo | |||||
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 224,100.00 | 224,100.00 | 224,100.00 | 224,100.00 | 224,100.00 | - |
| 30 ene 2024 | 210,660.00 | 210,660.00 | 210,660.00 | 210,660.00 | 210,660.00 | - |
| 29 ene 2024 | 210,660.00 | 210,660.00 | 210,660.00 | 210,660.00 | 210,660.00 | - |
| 26 ene 2024 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | 16 |
| 25 ene 2024 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | - |
| 24 ene 2024 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | - |
| 23 ene 2024 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | - |
| 22 ene 2024 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | 201,780.00 | - |
| 19 ene 2024 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | - |
| 18 ene 2024 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 22,119 |
| 17 ene 2024 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 105 |
| 16 ene 2024 | 205,300.00 | 205,300.00 | 205,300.00 | 205,300.00 | 205,300.00 | 14 |
| 15 ene 2024 | 205,300.00 | 205,300.00 | 205,300.00 | 205,300.00 | 205,300.00 | 1 |
| 12 ene 2024 | 211,340.00 | 211,340.00 | 211,340.00 | 211,340.00 | 211,340.00 | - |
| 11 ene 2024 | 211,340.00 | 211,340.00 | 211,340.00 | 211,340.00 | 211,340.00 | 17 |
| 10 ene 2024 | 211,340.00 | 211,340.00 | 211,340.00 | 211,340.00 | 211,340.00 | 3 |
| 09 ene 2024 | 211,340.00 | 211,340.00 | 211,340.00 | 211,340.00 | 211,340.00 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | 210,940.00 | 210,940.00 | 210,940.00 | 210,940.00 | 210,940.00 | - |
| 04 ene 2024 | 210,940.00 | 210,940.00 | 210,940.00 | 210,940.00 | 210,940.00 | 5 |
| 03 ene 2024 | 199,800.00 | 199,800.00 | 199,800.00 | 210,940.00 | 210,940.00 | 52 |
| 02 ene 2024 | 196,920.00 | 196,920.00 | 196,920.00 | 196,920.00 | 196,920.00 | 44 |
| 01 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 199,140.00 | 199,140.00 | 199,140.00 | 199,140.00 | 199,140.00 | 7 |
| 27 dic 2023 | - | - | - | - | - | - |
| *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.