USD/COP (COP=X)
CCY - CCY Precio retrasado. Divisa en COP.
Añadir a la lista de seguimiento
A partir del 03:51PM BST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,962.4600 | 3,962.4600 | 3,926.5500 | 3,931.6799 | 3,931.6799 | - |
| 25 abr 2024 | 3,937.5000 | 3,967.6299 | 3,935.5200 | 3,937.5000 | 3,937.5000 | - |
| 24 abr 2024 | 3,903.2000 | 3,938.6599 | 3,903.2000 | 3,903.2000 | 3,903.2000 | - |
| 23 abr 2024 | 3,909.8501 | 3,921.7300 | 3,898.6101 | 3,909.8501 | 3,909.8501 | - |
| 22 abr 2024 | 3,912.6201 | 3,939.5601 | 3,912.6201 | 3,912.6201 | 3,912.6201 | - |
| 19 abr 2024 | 3,926.6499 | 3,960.7600 | 3,911.8401 | 3,926.6499 | 3,926.6499 | - |
| 18 abr 2024 | 3,890.3999 | 3,932.1299 | 3,883.8401 | 3,890.3999 | 3,890.3999 | - |
| 17 abr 2024 | 3,921.5000 | 3,921.5000 | 3,867.9900 | 3,921.5000 | 3,921.5000 | - |
| 16 abr 2024 | 3,884.2500 | 3,946.0901 | 3,882.1399 | 3,884.2500 | 3,884.2500 | - |
| 15 abr 2024 | 3,813.1001 | 3,882.7800 | 3,813.1001 | 3,813.1001 | 3,813.1001 | - |
| 12 abr 2024 | 3,822.2500 | 3,876.7600 | 3,822.2500 | 3,822.2500 | 3,822.2500 | - |
| 11 abr 2024 | 3,802.2500 | 3,826.4800 | 3,788.9299 | 3,802.2500 | 3,802.2500 | - |
| 10 abr 2024 | 3,765.2500 | 3,828.3000 | 3,768.3701 | 3,765.2500 | 3,765.2500 | - |
| 09 abr 2024 | 3,771.3501 | 3,774.1799 | 3,763.3799 | 3,771.3501 | 3,771.3501 | - |
| 08 abr 2024 | 3,773.3401 | 3,786.4700 | 3,756.0701 | 3,773.3401 | 3,773.3401 | - |
| 05 abr 2024 | 3,768.2500 | 3,771.3101 | 3,753.5701 | 3,768.2500 | 3,768.2500 | - |
| 04 abr 2024 | 3,811.6101 | 3,811.6101 | 3,760.9800 | 3,811.6101 | 3,811.6101 | - |
| 03 abr 2024 | 3,830.2500 | 3,837.4800 | 3,795.3799 | 3,830.2500 | 3,830.2500 | - |
| 02 abr 2024 | 3,861.0601 | 3,876.3201 | 3,839.8501 | 3,861.0601 | 3,861.0601 | - |
| 01 abr 2024 | 3,859.4500 | 3,863.7500 | 3,845.3000 | 3,859.4500 | 3,859.4500 | - |
| 29 mar 2024 | 3,857.2500 | 3,863.6499 | 3,825.1943 | 3,857.2500 | 3,857.2500 | - |
| 28 mar 2024 | 3,846.3799 | 3,861.2200 | 3,814.4712 | 3,846.3799 | 3,846.3799 | - |
| 27 mar 2024 | 3,855.5000 | 3,877.3501 | 3,836.2500 | 3,855.5000 | 3,855.5000 | - |
| 26 mar 2024 | 3,946.1201 | 3,949.0801 | 3,863.7500 | 3,946.1201 | 3,946.1201 | - |
| 25 mar 2024 | 3,838.9250 | 3,997.2500 | 3,854.3040 | 3,838.9250 | 3,838.9250 | - |
| 22 mar 2024 | 3,887.8501 | 3,913.1201 | 3,885.9399 | 3,887.8501 | 3,887.8501 | - |
| 21 mar 2024 | 3,878.8601 | 3,882.3401 | 3,857.3701 | 3,878.8601 | 3,878.8601 | - |
| 20 mar 2024 | 3,873.9299 | 3,888.0400 | 3,873.0000 | 3,873.9299 | 3,873.9299 | - |
| 19 mar 2024 | 3,887.8799 | 3,908.2500 | 3,886.4199 | 3,887.8799 | 3,887.8799 | - |
| 18 mar 2024 | 3,848.2234 | 3,892.3799 | 3,877.6699 | 3,848.2234 | 3,848.2234 | - |
| 15 mar 2024 | 3,895.2000 | 3,909.4600 | 3,889.5000 | 3,895.2000 | 3,895.2000 | - |
| 14 mar 2024 | 3,901.2500 | 3,905.3201 | 3,899.8501 | 3,901.2500 | 3,901.2500 | - |
| 13 mar 2024 | 3,901.1201 | 3,919.8000 | 3,901.1101 | 3,901.1201 | 3,901.1201 | - |
| 12 mar 2024 | 3,907.2500 | 3,918.0100 | 3,907.2500 | 3,907.2500 | 3,907.2500 | - |
| 11 mar 2024 | 3,865.8809 | 3,910.6299 | 3,894.9299 | 3,865.8809 | 3,865.8809 | - |
| 08 mar 2024 | 3,914.0100 | 3,915.0000 | 3,902.2800 | 3,914.0100 | 3,914.0100 | - |
| 07 mar 2024 | 3,921.9299 | 3,925.2500 | 3,913.7900 | 3,921.9299 | 3,921.9299 | - |
| 06 mar 2024 | 3,942.9800 | 3,942.9800 | 3,924.9800 | 3,942.9800 | 3,942.9800 | - |
| 05 mar 2024 | 3,943.6101 | 3,946.5801 | 3,939.5601 | 3,943.6101 | 3,943.6101 | - |
| 04 mar 2024 | 3,867.0598 | 3,962.6001 | 3,940.5500 | 3,867.0598 | 3,867.0598 | - |
| 01 mar 2024 | 3,926.1299 | 3,944.6499 | 3,922.3501 | 3,926.1299 | 3,926.1299 | - |
| 29 feb 2024 | 3,923.1899 | 3,940.2600 | 3,922.8999 | 3,923.1899 | 3,923.1899 | - |
| 28 feb 2024 | 3,929.9600 | 3,938.0300 | 3,928.1399 | 3,929.9600 | 3,929.9600 | - |
| 27 feb 2024 | 3,959.7100 | 3,963.0000 | 3,928.6299 | 3,959.7100 | 3,959.7100 | - |
| 26 feb 2024 | 3,879.0200 | 3,968.0500 | 3,923.4099 | 3,879.0200 | 3,879.0200 | - |
| 23 feb 2024 | 3,926.8799 | 3,956.0701 | 3,925.4299 | 3,926.8799 | 3,926.8799 | - |
| 22 feb 2024 | 3,923.4500 | 3,939.5701 | 3,919.3301 | 3,923.4500 | 3,923.4500 | - |
| 21 feb 2024 | 3,916.8899 | 3,933.9800 | 3,913.0000 | 3,916.8899 | 3,916.8899 | - |
| 20 feb 2024 | 3,916.3501 | 3,919.8501 | 3,903.9900 | 3,916.3501 | 3,916.3501 | - |
| 19 feb 2024 | 3,863.1409 | 3,914.7500 | 3,903.3501 | 3,863.1409 | 3,863.1409 | - |
| 16 feb 2024 | 3,907.3799 | 3,928.3000 | 3,907.3799 | 3,907.3799 | 3,907.3799 | - |
| 15 feb 2024 | 3,913.2100 | 3,913.4900 | 3,907.5300 | 3,913.2100 | 3,913.2100 | - |
| 14 feb 2024 | 3,923.3201 | 3,926.0000 | 3,915.2500 | 3,923.3201 | 3,923.3201 | - |
| 13 feb 2024 | 3,911.9199 | 3,938.1699 | 3,909.2500 | 3,911.9199 | 3,911.9199 | - |
| 12 feb 2024 | 3,892.5010 | 3,927.8999 | 3,888.1914 | 3,892.5010 | 3,892.5010 | - |
| 09 feb 2024 | 3,945.0000 | 3,950.0000 | 3,933.2400 | 3,945.0000 | 3,945.0000 | - |
| 08 feb 2024 | 3,953.4600 | 3,961.5400 | 3,940.3601 | 3,953.4600 | 3,953.4600 | - |
| 07 feb 2024 | 3,950.0901 | 3,958.7500 | 3,947.6299 | 3,950.0901 | 3,950.0901 | - |
| 06 feb 2024 | 3,962.6101 | 3,966.3701 | 3,939.1399 | 3,962.6101 | 3,962.6101 | - |
| 05 feb 2024 | 3,877.0127 | 3,959.3000 | 3,921.6201 | 3,877.0127 | 3,877.0127 | - |
| 02 feb 2024 | 3,884.6001 | 3,934.0200 | 3,884.6001 | 3,884.6001 | 3,884.6001 | - |
| 01 feb 2024 | 3,915.2800 | 3,915.2800 | 3,878.8799 | 3,915.2800 | 3,915.2800 | - |
| 31 ene 2024 | 3,919.2600 | 3,924.0000 | 3,907.5601 | 3,919.2600 | 3,919.2600 | - |
| 30 ene 2024 | 3,926.7300 | 3,938.9299 | 3,912.7600 | 3,926.7300 | 3,926.7300 | - |
| 29 ene 2024 | 3,893.1382 | 3,937.4099 | 3,900.2200 | 3,893.1382 | 3,893.1382 | - |
| 26 ene 2024 | 3,937.5000 | 3,944.7300 | 3,908.7500 | 3,937.5000 | 3,937.5000 | - |
| 25 ene 2024 | 3,913.9800 | 3,942.3999 | 3,911.7100 | 3,913.9800 | 3,913.9800 | - |
| 24 ene 2024 | 3,955.9600 | 3,955.9600 | 3,921.7600 | 3,955.9600 | 3,955.9600 | - |
| 23 ene 2024 | 3,900.6001 | 3,954.5000 | 3,900.6001 | 3,900.6001 | 3,900.6001 | - |
| 22 ene 2024 | 3,869.9316 | 3,914.0701 | 3,900.6001 | 3,869.9316 | 3,869.9316 | - |
| 19 ene 2024 | 3,919.3899 | 3,926.0000 | 3,907.9800 | 3,919.3899 | 3,919.3899 | - |
| 18 ene 2024 | 3,956.4299 | 3,956.4299 | 3,921.0000 | 3,956.4299 | 3,956.4299 | - |
| 17 ene 2024 | 3,948.6001 | 3,983.7500 | 3,946.7600 | 3,948.6001 | 3,948.6001 | - |
| 16 ene 2024 | 3,909.4800 | 3,945.5701 | 3,901.2500 | 3,909.4800 | 3,909.4800 | - |
| 15 ene 2024 | 3,867.4023 | 3,921.6799 | 3,873.8296 | 3,867.4023 | 3,867.4023 | - |
| 12 ene 2024 | 3,916.7300 | 3,924.7900 | 3,889.8999 | 3,916.7300 | 3,916.7300 | - |
| 11 ene 2024 | 3,934.7500 | 3,937.1299 | 3,917.8799 | 3,934.7500 | 3,934.7500 | - |
| 10 ene 2024 | 3,938.2500 | 3,961.9800 | 3,938.2300 | 3,938.2500 | 3,938.2500 | - |
| 09 ene 2024 | 3,882.7500 | 3,935.5901 | 3,881.7700 | 3,882.7500 | 3,882.7500 | - |
| 08 ene 2024 | 3,874.1892 | 3,921.5300 | 3,876.7749 | 3,874.1892 | 3,874.1892 | - |
| 05 ene 2024 | 3,927.1299 | 3,940.1599 | 3,872.3601 | 3,927.1299 | 3,927.1299 | - |
| 04 ene 2024 | 3,896.7500 | 3,933.2000 | 3,893.5601 | 3,896.7500 | 3,896.7500 | - |
| 03 ene 2024 | 3,887.4800 | 3,916.3999 | 3,832.6096 | 3,887.4800 | 3,887.4800 | - |
| 02 ene 2024 | 3,883.0901 | 3,893.5100 | 3,830.9319 | 3,883.0901 | 3,883.0901 | - |
| 01 ene 2024 | 3,836.0996 | 3,883.0901 | 3,839.5728 | 3,836.0996 | 3,836.0996 | - |
| 29 dic 2023 | 3,879.7500 | 3,882.3799 | 3,872.2000 | 3,879.7500 | 3,879.7500 | - |
| 28 dic 2023 | 3,832.7500 | 3,832.7500 | 3,818.1699 | 3,832.7500 | 3,832.7500 | - |
| 27 dic 2023 | 3,858.0000 | 3,863.9299 | 3,830.8799 | 3,858.0000 | 3,858.0000 | - |
| 26 dic 2023 | 3,951.0801 | 3,951.0801 | 3,862.5400 | 3,951.0801 | 3,951.0801 | - |
| 25 dic 2023 | 3,904.7732 | 3,951.0801 | 3,907.3984 | 3,904.7732 | 3,904.7732 | - |
| 22 dic 2023 | 3,944.7500 | 3,947.1699 | 3,903.3201 | 3,944.7500 | 3,944.7500 | - |
| 21 dic 2023 | 3,939.8799 | 3,947.7400 | 3,931.5000 | 3,939.8799 | 3,939.8799 | - |
| 20 dic 2023 | 3,941.2500 | 3,958.1001 | 3,932.6001 | 3,941.2500 | 3,941.2500 | - |
| 19 dic 2023 | 3,932.7500 | 3,932.7600 | 3,911.2500 | 3,932.7500 | 3,932.7500 | - |
| 18 dic 2023 | 3,946.1021 | 3,995.1299 | 3,927.1499 | 3,946.1021 | 3,946.1021 | - |
| 15 dic 2023 | 3,964.5000 | 3,982.2000 | 3,940.9399 | 3,964.5000 | 3,964.5000 | - |
| 14 dic 2023 | 3,968.2500 | 3,968.2500 | 3,940.3301 | 3,968.2500 | 3,968.2500 | - |
| 13 dic 2023 | 3,987.1399 | 3,996.8999 | 3,984.8000 | 3,987.1399 | 3,987.1399 | - |
| 12 dic 2023 | 3,966.2500 | 3,997.1299 | 3,961.5901 | 3,966.2500 | 3,966.2500 | - |
| 11 dic 2023 | 3,948.1641 | 3,998.6799 | 3,967.6299 | 3,948.1641 | 3,948.1641 | - |
| *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.