Grupo Argos S.A. (GRUPOARGOS.CL)
BVC - BVC Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
A partir del 02:59PM EDT. Mercado abierto.
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 16,400.00 | 16,580.00 | 15,380.00 | 16,580.00 | 16,580.00 | 35,696 |
| 18 jun 2024 | 16,660.00 | 16,700.00 | 16,480.00 | 16,600.00 | 16,600.00 | 29,844 |
| 17 jun 2024 | 16,500.00 | 16,660.00 | 16,500.00 | 16,660.00 | 16,660.00 | 47,277 |
| 14 jun 2024 | 16,560.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 1,279,233 |
| 13 jun 2024 | 16,400.00 | 16,560.00 | 16,380.00 | 16,560.00 | 16,560.00 | 71,505 |
| 12 jun 2024 | 16,620.00 | 16,560.00 | 16,400.00 | 16,400.00 | 16,400.00 | 163,299 |
| 11 jun 2024 | 16,700.00 | 16,660.00 | 16,540.00 | 16,620.00 | 16,620.00 | 109,038 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 16,580.00 | 16,780.00 | 16,520.00 | 16,700.00 | 16,700.00 | 390,724 |
| 06 jun 2024 | 16,520.00 | 16,620.00 | 16,540.00 | 16,580.00 | 16,580.00 | 297,545 |
| 05 jun 2024 | 16,600.00 | 16,680.00 | 16,500.00 | 16,520.00 | 16,520.00 | 181,923 |
| 04 jun 2024 | 16,420.00 | 16,600.00 | 16,420.00 | 16,600.00 | 16,600.00 | 71,888 |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 16,500.00 | 16,580.00 | 16,400.00 | 16,420.00 | 16,420.00 | 913,288 |
| 30 may 2024 | 16,380.00 | 16,500.00 | 16,240.00 | 16,500.00 | 16,500.00 | 565,808 |
| 29 may 2024 | 16,560.00 | 16,520.00 | 16,320.00 | 16,380.00 | 16,380.00 | 110,377 |
| 28 may 2024 | 16,280.00 | 16,580.00 | 16,280.00 | 16,560.00 | 16,560.00 | 133,090 |
| 27 may 2024 | 16,380.00 | 16,480.00 | 16,240.00 | 16,280.00 | 16,280.00 | 141,935 |
| 24 may 2024 | 16,300.00 | 16,400.00 | 16,260.00 | 16,380.00 | 16,380.00 | 73,136 |
| 23 may 2024 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | - |
| 22 may 2024 | 16,600.00 | 16,500.00 | 16,140.00 | 16,140.00 | 16,140.00 | 109,642 |
| 21 may 2024 | 16,360.00 | 16,600.00 | 16,360.00 | 16,600.00 | 16,600.00 | 179,505 |
| 20 may 2024 | 16,280.00 | 16,460.00 | 16,280.00 | 16,360.00 | 16,360.00 | 162,519 |
| 17 may 2024 | 16,320.00 | 16,380.00 | 16,280.00 | 16,280.00 | 16,280.00 | 270,237 |
| 16 may 2024 | 16,400.00 | 16,480.00 | 16,320.00 | 16,320.00 | 16,320.00 | 207,173 |
| 15 may 2024 | 16,300.00 | 16,640.00 | 16,200.00 | 16,400.00 | 16,400.00 | 316,668 |
| 14 may 2024 | 16,220.00 | 16,380.00 | 16,200.00 | 16,300.00 | 16,300.00 | 53,749 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 16,240.00 | 16,500.00 | 16,240.00 | 16,220.00 | 16,220.00 | 338,633 |
| 09 may 2024 | 16,160.00 | 16,340.00 | 16,200.00 | 16,240.00 | 16,240.00 | 114,697 |
| 08 may 2024 | 16,180.00 | 16,260.00 | 16,100.00 | 16,160.00 | 16,160.00 | 105,480 |
| 07 may 2024 | 16,180.00 | 16,180.00 | 16,020.00 | 16,180.00 | 16,180.00 | 145,504 |
| 06 may 2024 | 16,140.00 | 16,180.00 | 16,040.00 | 16,180.00 | 16,180.00 | 88,938 |
| 03 may 2024 | 14,200.00 | 14,740.00 | 14,200.00 | 14,740.00 | 14,740.00 | 1,116,339 |
| 02 may 2024 | 16,120.00 | 16,420.00 | 16,120.00 | 16,280.00 | 16,280.00 | 239,218 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 16,400.00 | 16,400.00 | 16,120.00 | 16,120.00 | 16,120.00 | 164,600 |
| 29 abr 2024 | 16,540.00 | 16,680.00 | 16,160.00 | 16,400.00 | 16,400.00 | 110,796 |
| 26 abr 2024 | 16,420.00 | 16,700.00 | 16,320.00 | 16,540.00 | 16,540.00 | 374,534 |
| 25 abr 2024 | 16,140.00 | 16,420.00 | 16,000.00 | 16,420.00 | 16,420.00 | 347,223 |
| 24 abr 2024 | 15,960.00 | 16,140.00 | 15,780.00 | 16,140.00 | 16,140.00 | 1,697,931 |
| 23 abr 2024 | 16,060.00 | 16,160.00 | 15,820.00 | 15,960.00 | 15,960.00 | 259,300 |
| 22 abr 2024 | 15,760.00 | 16,100.00 | 15,700.00 | 16,060.00 | 16,060.00 | 159,957 |
| 19 abr 2024 | 15,800.00 | 16,000.00 | 15,620.00 | 15,760.00 | 15,760.00 | 112,275 |
| 18 abr 2024 | 16,040.00 | 16,000.00 | 15,580.00 | 15,800.00 | 15,800.00 | 383,070 |
| 17 abr 2024 | 16,200.00 | 16,200.00 | 16,020.00 | 16,040.00 | 16,040.00 | 710,104 |
| 16 abr 2024 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 385,281 |
| 15 abr 2024 | 16,340.00 | 16,480.00 | 16,160.00 | 16,200.00 | 16,200.00 | 162,854 |
| 12 abr 2024 | 16,400.00 | 16,420.00 | 16,300.00 | 16,340.00 | 16,340.00 | 2,422,034 |
| 11 abr 2024 | 16,380.00 | 16,420.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1,034,476 |
| 10 abr 2024 | 16,400.00 | 16,500.00 | 15,900.00 | 16,380.00 | 16,380.00 | 2,582,626 |
| 09 abr 2024 | 15,900.00 | 16,420.00 | 15,980.00 | 16,400.00 | 16,400.00 | 774,435 |
| 08 abr 2024 | 15,880.00 | 16,000.00 | 15,540.00 | 16,000.00 | 16,000.00 | 210,499 |
| 05 abr 2024 | 15,900.00 | 15,960.00 | 15,360.00 | 15,880.00 | 15,880.00 | 252,518 |
| 04 abr 2024 | 15,940.00 | 16,280.00 | 15,800.00 | 15,900.00 | 15,900.00 | 758,070 |
| 03 abr 2024 | 15,820.00 | 15,980.00 | 15,620.00 | 15,940.00 | 15,940.00 | 210,332 |
| 02 abr 2024 | 15,600.00 | 15,940.00 | 15,600.00 | 15,820.00 | 15,820.00 | 290,915 |
| 01 abr 2024 | 15,480.00 | 15,600.00 | 15,100.00 | 15,600.00 | 15,600.00 | 210,528 |
| 29 mar 2024 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | - |
| 28 mar 2024 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | - |
| 27 mar 2024 | 15,400.00 | 15,800.00 | 15,060.00 | 15,380.00 | 15,380.00 | 158,039 |
| 26 mar 2024 | 15,240.00 | 15,480.00 | 15,120.00 | 15,300.00 | 15,300.00 | 149,904 |
| 25 mar 2024 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | - |
| 22 mar 2024 | 15,100.00 | 15,300.00 | 15,100.00 | 15,140.00 | 15,140.00 | 104,366 |
| 21 mar 2024 | 14,720.00 | 15,200.00 | 14,720.00 | 15,200.00 | 15,200.00 | 118,537 |
| 20 mar 2024 | 14,920.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 74,678 |
| 19 mar 2024 | 15,100.00 | 15,440.00 | 14,900.00 | 14,900.00 | 14,900.00 | 197,159 |
| 18 mar 2024 | 14,500.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | 301,160 |
| 15 mar 2024 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 2,254,159 |
| 14 mar 2024 | 14,300.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 141,642 |
| 13 mar 2024 | 14,300.00 | 14,400.00 | 14,260.00 | 14,300.00 | 14,300.00 | 624,155 |
| 12 mar 2024 | 14,800.00 | 14,800.00 | 14,220.00 | 14,300.00 | 14,300.00 | 826,171 |
| 11 mar 2024 | 14,800.00 | 15,000.00 | 14,760.00 | 14,980.00 | 14,980.00 | 239,683 |
| 08 mar 2024 | 15,080.00 | 15,080.00 | 14,720.00 | 14,760.00 | 14,760.00 | 115,838 |
| 07 mar 2024 | 15,100.00 | 15,100.00 | 14,900.00 | 15,080.00 | 15,080.00 | 105,833 |
| 06 mar 2024 | 15,200.00 | 15,380.00 | 15,000.00 | 15,000.00 | 15,000.00 | 190,150 |
| 05 mar 2024 | 14,700.00 | 15,500.00 | 14,700.00 | 15,200.00 | 15,200.00 | 410,408 |
| 04 mar 2024 | 14,200.00 | 14,740.00 | 14,200.00 | 14,740.00 | 14,740.00 | 1,116,339 |
| 01 mar 2024 | 13,620.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | 596,406 |
| 29 feb 2024 | 13,780.00 | 13,960.00 | 13,700.00 | 13,700.00 | 13,700.00 | 370,195 |
| 28 feb 2024 | 13,360.00 | 13,840.00 | 13,360.00 | 13,840.00 | 13,840.00 | 173,304 |
| 27 feb 2024 | 13,600.00 | 13,600.00 | 13,480.00 | 13,520.00 | 13,520.00 | 85,251 |
| 26 feb 2024 | 13,280.00 | 13,560.00 | 13,280.00 | 13,520.00 | 13,520.00 | 53,976 |
| 23 feb 2024 | 13,020.00 | 13,600.00 | 13,000.00 | 13,580.00 | 13,580.00 | 397,704 |
| 22 feb 2024 | 13,000.00 | 13,260.00 | 13,000.00 | 13,260.00 | 13,260.00 | 51,672 |
| 21 feb 2024 | 12,900.00 | 13,200.00 | 12,900.00 | 12,960.00 | 12,960.00 | 166,870 |
| 20 feb 2024 | 12,540.00 | 12,760.00 | 12,380.00 | 12,760.00 | 12,760.00 | 52,053 |
| 19 feb 2024 | 12,600.00 | 12,620.00 | 12,540.00 | 12,540.00 | 12,540.00 | 20,853 |
| 16 feb 2024 | 12,240.00 | 12,980.00 | 12,200.00 | 12,820.00 | 12,820.00 | 646,766 |
| 15 feb 2024 | 12,200.00 | 12,320.00 | 12,200.00 | 12,300.00 | 12,300.00 | 53,569 |
| 14 feb 2024 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 70,928 |
| 13 feb 2024 | 12,660.00 | 12,660.00 | 12,400.00 | 12,400.00 | 12,400.00 | 216,449 |
| 12 feb 2024 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 69,258 |
| 09 feb 2024 | 13,200.00 | 13,200.00 | 12,780.00 | 12,780.00 | 12,780.00 | 90,635 |
| 08 feb 2024 | 13,200.00 | 13,400.00 | 13,140.00 | 13,200.00 | 13,200.00 | 92,437 |
| 07 feb 2024 | 13,400.00 | 13,460.00 | 13,200.00 | 13,300.00 | 13,300.00 | 64,142 |
| 06 feb 2024 | 13,580.00 | 13,600.00 | 13,440.00 | 13,540.00 | 13,540.00 | 54,129 |
| 05 feb 2024 | 13,600.00 | 13,600.00 | 13,420.00 | 13,420.00 | 13,420.00 | 68,904 |
| 02 feb 2024 | 13,600.00 | 13,800.00 | 13,600.00 | 13,740.00 | 13,740.00 | 84,037 |
| 01 feb 2024 | 13,700.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 73,631 |
| *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.