Banco Davivienda S.A. (PFDAVVNDA.CL)
BVC - BVC Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 20,160.00 | 20,020.00 | 19,880.00 | 19,900.00 | 19,900.00 | 1,376,633 |
| 13 jun 2024 | 19,880.00 | 20,500.00 | 20,160.00 | 20,160.00 | 20,160.00 | 8,715 |
| 12 jun 2024 | 20,400.00 | 21,000.00 | 19,800.00 | 19,880.00 | 19,880.00 | 207,942 |
| 11 jun 2024 | 21,000.00 | 20,840.00 | 20,400.00 | 20,400.00 | 20,400.00 | 34,344 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 20,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 3,402 |
| 06 jun 2024 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 11,236 |
| 05 jun 2024 | 21,080.00 | 21,120.00 | 21,000.00 | 21,000.00 | 21,000.00 | 8,697 |
| 04 jun 2024 | 21,000.00 | 21,480.00 | 21,000.00 | 21,080.00 | 21,080.00 | 9,173 |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 21,200.00 | 21,160.00 | 20,900.00 | 21,000.00 | 21,000.00 | 294,146 |
| 30 may 2024 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 39,406 |
| 29 may 2024 | 21,440.00 | 21,200.00 | 20,960.00 | 21,200.00 | 21,200.00 | 32,152 |
| 28 may 2024 | 21,140.00 | 21,440.00 | 20,980.00 | 21,440.00 | 21,440.00 | 24,891 |
| 27 may 2024 | 21,820.00 | 21,500.00 | 21,140.00 | 21,140.00 | 21,140.00 | 28,145 |
| 24 may 2024 | 22,000.00 | 21,840.00 | 21,700.00 | 21,820.00 | 21,820.00 | 43,767 |
| 23 may 2024 | 22,140.00 | 22,140.00 | 22,140.00 | 22,140.00 | 22,140.00 | - |
| 22 may 2024 | 23,100.00 | 22,500.00 | 22,140.00 | 22,140.00 | 22,140.00 | 24,475 |
| 21 may 2024 | 22,740.00 | 23,420.00 | 22,800.00 | 23,100.00 | 23,100.00 | 63,984 |
| 20 may 2024 | 22,360.00 | 22,800.00 | 22,400.00 | 22,740.00 | 22,740.00 | 64,555 |
| 17 may 2024 | 21,880.00 | 22,380.00 | 22,000.00 | 22,360.00 | 22,360.00 | 395,679 |
| 16 may 2024 | 21,900.00 | 21,880.00 | 21,640.00 | 21,880.00 | 21,880.00 | 27,871 |
| 15 may 2024 | 21,900.00 | 21,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 58,177 |
| 14 may 2024 | 21,640.00 | 21,900.00 | 21,860.00 | 21,900.00 | 21,900.00 | 50,899 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 21,720.00 | 21,700.00 | 21,720.00 | 21,640.00 | 21,640.00 | 55,894 |
| 09 may 2024 | 21,900.00 | 21,800.00 | 21,520.00 | 21,720.00 | 21,720.00 | 13,484 |
| 08 may 2024 | 21,580.00 | 21,900.00 | 21,560.00 | 21,900.00 | 21,900.00 | 10,290 |
| 07 may 2024 | 21,800.00 | 21,800.00 | 21,500.00 | 21,580.00 | 21,580.00 | 23,419 |
| 06 may 2024 | 22,000.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 10,061 |
| 03 may 2024 | 19,980.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 32,437 |
| 02 may 2024 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 95,596 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 21,700.00 | 21,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | 28,559 |
| 29 abr 2024 | 22,000.00 | 22,000.00 | 21,540.00 | 21,700.00 | 21,700.00 | 25,799 |
| 26 abr 2024 | 21,700.00 | 22,000.00 | 21,720.00 | 22,000.00 | 22,000.00 | 266,779 |
| 25 abr 2024 | 21,000.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 33,125 |
| 24 abr 2024 | 21,000.00 | 21,240.00 | 21,000.00 | 21,000.00 | 21,000.00 | 45,646 |
| 23 abr 2024 | 21,100.00 | 21,020.00 | 21,000.00 | 21,000.00 | 21,000.00 | 34,474 |
| 22 abr 2024 | 20,800.00 | 21,140.00 | 21,020.00 | 21,100.00 | 21,100.00 | 75,769 |
| 19 abr 2024 | 20,940.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,489 |
| 18 abr 2024 | 21,300.00 | 20,940.00 | 20,820.00 | 20,940.00 | 20,940.00 | 36,721 |
| 17 abr 2024 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | 130,947 |
| 16 abr 2024 | 22,300.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | 62,291 |
| 15 abr 2024 | 22,500.00 | 22,300.00 | 22,020.00 | 22,300.00 | 22,300.00 | 310,297 |
| 12 abr 2024 | 22,800.00 | 22,700.00 | 22,220.00 | 22,500.00 | 22,500.00 | 27,231 |
| 11 abr 2024 | 22,280.00 | 22,800.00 | 21,740.00 | 22,800.00 | 22,800.00 | 240,968 |
| 10 abr 2024 | 22,560.00 | 23,000.00 | 22,000.00 | 22,280.00 | 22,280.00 | 537,637 |
| 09 abr 2024 | 22,700.00 | 23,000.00 | 22,560.00 | 22,560.00 | 22,560.00 | 36,419 |
| 08 abr 2024 | 22,200.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | 159,589 |
| 05 abr 2024 | 21,600.00 | 22,200.00 | 21,500.00 | 22,200.00 | 22,200.00 | 159,835 |
| 04 abr 2024 | 20,700.00 | 21,600.00 | 21,120.00 | 21,600.00 | 21,600.00 | 123,747 |
| 03 abr 2024 | 20,880.00 | 21,140.00 | 20,620.00 | 20,700.00 | 20,700.00 | 269,249 |
| 02 abr 2024 | 21,400.00 | 21,500.00 | 20,320.00 | 20,880.00 | 20,880.00 | 131,462 |
| 01 abr 2024 | 20,020.00 | 21,400.00 | 19,500.00 | 21,400.00 | 21,400.00 | 44,745 |
| 29 mar 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 28 mar 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 27 mar 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 5,073 |
| 26 mar 2024 | 20,700.00 | 20,700.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,098 |
| 25 mar 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 22 mar 2024 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 41,398 |
| 21 mar 2024 | 20,500.00 | 20,500.00 | 20,040.00 | 20,080.00 | 20,080.00 | 13,854 |
| 20 mar 2024 | 20,020.00 | 20,600.00 | 20,020.00 | 20,020.00 | 20,020.00 | 15,804 |
| 19 mar 2024 | 20,400.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 18,886 |
| 18 mar 2024 | 19,800.00 | 20,500.00 | 19,400.00 | 20,500.00 | 20,500.00 | 286,685 |
| 15 mar 2024 | 20,200.00 | 20,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | 450,642 |
| 14 mar 2024 | 20,420.00 | 20,420.00 | 20,220.00 | 20,380.00 | 20,380.00 | 46,657 |
| 13 mar 2024 | 20,800.00 | 20,800.00 | 20,420.00 | 20,420.00 | 20,420.00 | 9,105 |
| 12 mar 2024 | 20,640.00 | 20,660.00 | 20,400.00 | 20,400.00 | 20,400.00 | 21,044 |
| 11 mar 2024 | 21,140.00 | 21,140.00 | 20,640.00 | 20,800.00 | 20,800.00 | 39,052 |
| 08 mar 2024 | 20,520.00 | 21,140.00 | 20,520.00 | 21,140.00 | 21,140.00 | 23,929 |
| 07 mar 2024 | 20,500.00 | 21,500.00 | 20,320.00 | 20,420.00 | 20,420.00 | 30,655 |
| 06 mar 2024 | 20,380.00 | 20,500.00 | 20,000.00 | 20,020.00 | 20,020.00 | 47,610 |
| 05 mar 2024 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 11,315 |
| 04 mar 2024 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 32,437 |
| 01 mar 2024 | 20,000.00 | 20,000.00 | 19,980.00 | 19,980.00 | 19,980.00 | 28,590 |
| 29 feb 2024 | 20,460.00 | 20,600.00 | 20,000.00 | 20,000.00 | 20,000.00 | 24,648 |
| 28 feb 2024 | 19,860.00 | 20,600.00 | 19,860.00 | 20,600.00 | 20,600.00 | 23,836 |
| 27 feb 2024 | 20,000.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,334 |
| 26 feb 2024 | 19,560.00 | 20,000.00 | 19,560.00 | 20,000.00 | 20,000.00 | 28,342 |
| 23 feb 2024 | 19,500.00 | 20,000.00 | 19,420.00 | 20,000.00 | 20,000.00 | 156,402 |
| 22 feb 2024 | 19,680.00 | 19,780.00 | 19,400.00 | 19,400.00 | 19,400.00 | 9,835 |
| 21 feb 2024 | 19,500.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 24,459 |
| 20 feb 2024 | 18,960.00 | 19,900.00 | 18,940.00 | 19,900.00 | 19,900.00 | 13,968 |
| 19 feb 2024 | 19,900.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | 10,986 |
| 16 feb 2024 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,592 |
| 15 feb 2024 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 9,344 |
| 14 feb 2024 | 19,000.00 | 19,200.00 | 18,740.00 | 19,000.00 | 19,000.00 | 25,351 |
| 13 feb 2024 | 19,500.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | 66,261 |
| 12 feb 2024 | 19,880.00 | 19,880.00 | 19,600.00 | 19,880.00 | 19,880.00 | 21,376 |
| 09 feb 2024 | 20,060.00 | 20,100.00 | 19,260.00 | 19,400.00 | 19,400.00 | 22,018 |
| 08 feb 2024 | 20,020.00 | 20,500.00 | 19,760.00 | 19,760.00 | 19,760.00 | 55,833 |
| 07 feb 2024 | 19,880.00 | 20,620.00 | 19,880.00 | 20,080.00 | 20,080.00 | 29,427 |
| 06 feb 2024 | 19,820.00 | 19,860.00 | 19,620.00 | 19,860.00 | 19,860.00 | 56,034 |
| 05 feb 2024 | 19,680.00 | 19,780.00 | 19,600.00 | 19,600.00 | 19,600.00 | 6,415 |
| 02 feb 2024 | 19,600.00 | 19,600.00 | 19,060.00 | 19,400.00 | 19,400.00 | 76,213 |
| 01 feb 2024 | 20,360.00 | 20,360.00 | 19,200.00 | 19,900.00 | 19,900.00 | 1,452,348 |
| 31 ene 2024 | 21,800.00 | 22,000.00 | 21,800.00 | 21,860.00 | 21,860.00 | 52,999 |
| 30 ene 2024 | 21,300.00 | 21,600.00 | 21,300.00 | 21,520.00 | 21,520.00 | 25,593 |
| 29 ene 2024 | 20,420.00 | 21,280.00 | 20,420.00 | 21,280.00 | 21,280.00 | 56,816 |
| *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.