USD/COP (COP=X)
CCY - CCY Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
A partir del 10:00PM BST. Mercado abierto.
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 4,158.9702 | 4,172.7500 | 4,142.6499 | 4,152.9600 | 4,152.9600 | - |
| 20 sept 2024 | 4,163.5000 | 4,167.5498 | 4,151.0000 | 4,163.5000 | 4,163.5000 | - |
| 19 sept 2024 | 4,188.5000 | 4,188.5000 | 4,172.8599 | 4,188.5000 | 4,188.5000 | - |
| 18 sept 2024 | 4,203.5000 | 4,225.5698 | 4,187.4399 | 4,203.5000 | 4,203.5000 | - |
| 17 sept 2024 | 4,224.7500 | 4,259.2300 | 4,202.6099 | 4,224.7500 | 4,224.7500 | - |
| 16 sept 2024 | 4,198.6899 | 4,236.1001 | 4,171.7500 | 4,198.6899 | 4,198.6899 | - |
| 13 sept 2024 | 4,209.2500 | 4,211.9102 | 4,166.9800 | 4,209.2500 | 4,209.2500 | - |
| 12 sept 2024 | 4,268.2300 | 4,271.5000 | 4,231.0498 | 4,268.2300 | 4,268.2300 | - |
| 11 sept 2024 | 4,283.6299 | 4,292.0000 | 4,247.7500 | 4,283.6299 | 4,283.6299 | - |
| 10 sept 2024 | 4,208.2500 | 4,299.2500 | 4,208.2500 | 4,208.2500 | 4,208.2500 | - |
| 09 sept 2024 | 4,172.8301 | 4,238.1802 | 4,165.0000 | 4,172.8301 | 4,172.8301 | - |
| 06 sept 2024 | 4,163.3301 | 4,167.7998 | 4,119.5298 | 4,163.3301 | 4,163.3301 | - |
| 05 sept 2024 | 4,182.2500 | 4,182.2500 | 4,165.3101 | 4,182.2500 | 4,182.2500 | - |
| 04 sept 2024 | 4,180.0498 | 4,192.0000 | 4,172.7798 | 4,180.0498 | 4,180.0498 | - |
| 03 sept 2024 | 4,145.5098 | 4,196.4702 | 4,116.5039 | 4,145.5098 | 4,145.5098 | - |
| 02 sept 2024 | 4,125.7900 | 4,177.7500 | 4,125.7900 | 4,125.7900 | 4,125.7900 | - |
| 30 ago 2024 | 4,125.1299 | 4,170.9502 | 4,114.6401 | 4,125.1299 | 4,125.1299 | - |
| 29 ago 2024 | 4,083.2500 | 4,136.0698 | 4,080.5200 | 4,083.2500 | 4,083.2500 | - |
| 28 ago 2024 | 4,040.0901 | 4,069.4299 | 4,038.8799 | 4,040.0901 | 4,040.0901 | - |
| 27 ago 2024 | 4,025.9500 | 4,045.1899 | 4,023.6599 | 4,025.9500 | 4,025.9500 | - |
| 26 ago 2024 | 4,022.2500 | 4,028.2700 | 4,014.3000 | 4,022.2500 | 4,022.2500 | - |
| 23 ago 2024 | 4,067.7500 | 4,067.7500 | 4,018.6599 | 4,067.7500 | 4,067.7500 | - |
| 22 ago 2024 | 4,025.2500 | 4,073.5200 | 4,025.2500 | 4,025.2500 | 4,025.2500 | - |
| 21 ago 2024 | 4,007.2500 | 4,012.2000 | 4,002.4600 | 4,007.2500 | 4,007.2500 | - |
| 20 ago 2024 | 4,027.2500 | 4,047.7600 | 3,997.2500 | 4,027.2500 | 4,027.2500 | - |
| 19 ago 2024 | 4,032.2400 | 4,032.2400 | 4,018.0000 | 4,032.2400 | 4,032.2400 | - |
| 16 ago 2024 | 4,007.3501 | 4,023.0000 | 4,004.9800 | 4,007.3501 | 4,007.3501 | - |
| 15 ago 2024 | 4,014.7500 | 4,022.2500 | 4,004.8799 | 4,014.7500 | 4,014.7500 | - |
| 14 ago 2024 | 4,035.2200 | 4,035.2200 | 4,012.3301 | 4,035.2200 | 4,035.2200 | - |
| 13 ago 2024 | 4,051.5500 | 4,056.8999 | 4,035.0901 | 4,051.5500 | 4,051.5500 | - |
| 12 ago 2024 | 4,069.2500 | 4,075.7300 | 4,048.7500 | 4,069.2500 | 4,069.2500 | - |
| 09 ago 2024 | 4,079.7500 | 4,103.9600 | 4,079.7500 | 4,079.7500 | 4,079.7500 | - |
| 08 ago 2024 | 4,134.8901 | 4,134.8901 | 4,099.2500 | 4,134.8901 | 4,134.8901 | - |
| 07 ago 2024 | 4,138.0000 | 4,138.0000 | 4,136.3999 | 4,138.0000 | 4,138.0000 | - |
| 06 ago 2024 | 4,163.0698 | 4,163.0698 | 4,135.2002 | 4,163.0698 | 4,163.0698 | - |
| 05 ago 2024 | 4,050.2600 | 4,207.5200 | 4,050.2600 | 4,050.2600 | 4,050.2600 | - |
| 02 ago 2024 | 4,084.8999 | 4,098.8901 | 4,084.6899 | 4,084.8999 | 4,084.8999 | - |
| 01 ago 2024 | 4,051.7500 | 4,055.7500 | 4,039.3000 | 4,051.7500 | 4,051.7500 | - |
| 31 jul 2024 | 4,082.2500 | 4,074.3899 | 4,061.8601 | 4,082.2500 | 4,082.2500 | - |
| 30 jul 2024 | 4,064.6499 | 4,100.2402 | 4,045.7900 | 4,064.6499 | 4,064.6499 | - |
| 29 jul 2024 | 4,021.0601 | 4,076.9500 | 4,021.0601 | 4,021.0601 | 4,021.0601 | - |
| 26 jul 2024 | 4,029.7500 | 4,042.0300 | 4,000.6299 | 4,029.7500 | 4,029.7500 | - |
| 25 jul 2024 | 4,043.0500 | 4,049.1101 | 4,035.4299 | 4,043.0500 | 4,043.0500 | - |
| 24 jul 2024 | 4,014.7500 | 4,038.7300 | 4,014.7500 | 4,014.7500 | 4,014.7500 | - |
| 23 jul 2024 | 3,992.2500 | 4,013.5100 | 3,992.2500 | 3,992.2500 | 3,992.2500 | - |
| 22 jul 2024 | 4,046.7200 | 4,046.7200 | 4,003.4900 | 4,046.7200 | 4,046.7200 | - |
| 19 jul 2024 | 4,021.4099 | 4,025.6599 | 4,006.3201 | 4,021.4099 | 4,021.4099 | - |
| 18 jul 2024 | 3,998.5000 | 4,019.1599 | 3,984.2200 | 3,998.5000 | 3,998.5000 | - |
| 17 jul 2024 | 3,975.3601 | 4,022.4600 | 3,960.8101 | 3,975.3601 | 3,975.3601 | - |
| 16 jul 2024 | 3,935.2000 | 3,984.7600 | 3,931.1699 | 3,935.2000 | 3,935.2000 | - |
| 15 jul 2024 | 3,961.8999 | 3,989.7300 | 3,945.4910 | 3,961.8999 | 3,961.8999 | - |
| 12 jul 2024 | 3,972.8301 | 3,975.7100 | 3,929.1899 | 3,972.8301 | 3,972.8301 | - |
| 11 jul 2024 | 3,968.7700 | 3,985.8701 | 3,938.2900 | 3,968.7700 | 3,968.7700 | - |
| 10 jul 2024 | 4,046.3999 | 4,046.3999 | 3,976.3601 | 4,046.3999 | 4,046.3999 | - |
| 09 jul 2024 | 4,064.7500 | 4,064.7500 | 4,023.4500 | 4,064.7500 | 4,064.7500 | - |
| 08 jul 2024 | 4,094.6899 | 4,094.6899 | 4,062.6699 | 4,094.6899 | 4,094.6899 | - |
| 05 jul 2024 | 4,091.0000 | 4,111.2500 | 4,072.1101 | 4,091.0000 | 4,091.0000 | - |
| 04 jul 2024 | 4,102.2500 | 4,102.2500 | 4,092.0000 | 4,102.2500 | 4,102.2500 | - |
| 03 jul 2024 | 4,117.9502 | 4,123.4102 | 4,103.2700 | 4,117.9502 | 4,117.9502 | - |
| 02 jul 2024 | 4,132.2500 | 4,144.2598 | 4,128.4399 | 4,132.2500 | 4,132.2500 | - |
| 01 jul 2024 | 4,176.7998 | 4,176.7998 | 4,088.3865 | 4,176.7998 | 4,176.7998 | - |
| 28 jun 2024 | 4,173.8799 | 4,173.8799 | 4,137.2402 | 4,173.8799 | 4,173.8799 | - |
| 27 jun 2024 | 4,144.7500 | 4,178.2300 | 4,123.5698 | 4,144.7500 | 4,144.7500 | - |
| 26 jun 2024 | 4,088.7300 | 4,133.5098 | 4,088.7300 | 4,088.7300 | 4,088.7300 | - |
| 25 jun 2024 | 4,086.7500 | 4,101.3999 | 4,074.0801 | 4,086.7500 | 4,086.7500 | - |
| 24 jun 2024 | 4,161.5601 | 4,161.5601 | 4,099.9497 | 4,161.5601 | 4,161.5601 | - |
| 21 jun 2024 | 4,162.7002 | 4,170.4702 | 4,130.5298 | 4,162.7002 | 4,162.7002 | - |
| 20 jun 2024 | 4,160.7500 | 4,176.2998 | 4,151.7500 | 4,160.7500 | 4,160.7500 | - |
| 19 jun 2024 | 4,146.2500 | 4,158.8599 | 4,100.8511 | 4,146.2500 | 4,146.2500 | - |
| 18 jun 2024 | 4,131.5000 | 4,128.8799 | 4,074.9500 | 4,131.5000 | 4,131.5000 | - |
| 17 jun 2024 | 4,136.8198 | 4,165.5098 | 4,133.7998 | 4,136.8198 | 4,136.8198 | - |
| 14 jun 2024 | 4,143.7500 | 4,161.2500 | 4,139.2500 | 4,143.7500 | 4,143.7500 | - |
| 13 jun 2024 | 4,025.0000 | 4,086.5100 | 4,018.1899 | 4,025.0000 | 4,025.0000 | - |
| 12 jun 2024 | 3,988.8501 | 4,015.7000 | 3,979.2300 | 3,988.8501 | 3,988.8501 | - |
| 11 jun 2024 | 3,963.3401 | 3,963.3401 | 3,929.2500 | 3,963.3401 | 3,963.3401 | - |
| 10 jun 2024 | 3,965.8999 | 3,992.8301 | 3,939.2673 | 3,965.8999 | 3,965.8999 | - |
| 07 jun 2024 | 3,939.7500 | 3,960.6499 | 3,935.2500 | 3,939.7500 | 3,939.7500 | - |
| 06 jun 2024 | 3,930.0000 | 3,944.0100 | 3,930.0000 | 3,930.0000 | 3,930.0000 | - |
| 05 jun 2024 | 3,924.7600 | 3,934.6599 | 3,916.6799 | 3,924.7600 | 3,924.7600 | - |
| 04 jun 2024 | 3,856.2400 | 3,914.1499 | 3,856.2400 | 3,856.2400 | 3,856.2400 | - |
| 03 jun 2024 | 3,855.8999 | 3,872.2500 | 3,854.2500 | 3,855.8999 | 3,855.8999 | - |
| 31 may 2024 | 3,864.7500 | 3,864.7500 | 3,812.4807 | 3,864.7500 | 3,864.7500 | - |
| 30 may 2024 | 3,867.5000 | 3,878.3899 | 3,863.9500 | 3,867.5000 | 3,867.5000 | - |
| 29 may 2024 | 3,858.3899 | 3,874.4099 | 3,858.3899 | 3,858.3899 | 3,858.3899 | - |
| 28 may 2024 | 3,868.2400 | 3,868.7600 | 3,846.9700 | 3,868.2400 | 3,868.2400 | - |
| 27 may 2024 | 3,862.9900 | 3,876.7600 | 3,856.3501 | 3,862.9900 | 3,862.9900 | - |
| 24 may 2024 | 3,864.3999 | 3,902.6299 | 3,852.0000 | 3,864.3999 | 3,864.3999 | - |
| 23 may 2024 | 3,827.8999 | 3,842.2400 | 3,821.7800 | 3,827.8999 | 3,827.8999 | - |
| 22 may 2024 | 3,821.0601 | 3,831.2000 | 3,813.6699 | 3,821.0601 | 3,821.0601 | - |
| 21 may 2024 | 3,824.9199 | 3,828.3799 | 3,808.2300 | 3,824.9199 | 3,824.9199 | - |
| 20 may 2024 | 3,805.4199 | 3,834.8899 | 3,805.4199 | 3,805.4199 | 3,805.4199 | - |
| 17 may 2024 | 3,826.3799 | 3,835.2300 | 3,823.8899 | 3,826.3799 | 3,826.3799 | - |
| 16 may 2024 | 3,822.3101 | 3,832.2300 | 3,821.8799 | 3,822.3101 | 3,822.3101 | - |
| 15 may 2024 | 3,851.7500 | 3,858.0000 | 3,822.3401 | 3,851.7500 | 3,851.7500 | - |
| 14 may 2024 | 3,886.9500 | 3,881.9399 | 3,832.6406 | 3,886.9500 | 3,886.9500 | - |
| 13 may 2024 | 3,889.1101 | 3,889.3701 | 3,885.7600 | 3,889.1101 | 3,889.1101 | - |
| 10 may 2024 | 3,888.7600 | 3,899.8501 | 3,879.2600 | 3,888.7600 | 3,888.7600 | - |
| 09 may 2024 | 3,896.2500 | 3,914.5000 | 3,894.8701 | 3,896.2500 | 3,896.2500 | - |
| 08 may 2024 | 3,887.2500 | 3,909.2700 | 3,884.5601 | 3,887.2500 | 3,887.2500 | - |
| 07 may 2024 | 3,892.7500 | 3,893.5500 | 3,882.9299 | 3,892.7500 | 3,892.7500 | - |
| *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.