Italia markets closed

Banco de Bogotá S.A. (BOGOTA.CL)

BVC - BVC Prezzo differito. Valuta in COP.
Aggiungi a watchlist
27.540,00-440,00 (-1,57%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in COPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202427.980,0028.180,0027.000,0027.540,0027.540,0060.008
30 mag 202427.580,0028.000,0027.980,0027.980,0027.980,006.666
29 mag 202427.700,0027.720,0027.580,0027.580,0027.580,002.124
28 mag 202427.700,0027.700,0027.700,0027.700,0027.700,00682
28 mag 2024121 Dividendo
27 mag 202428.100,0027.700,0027.700,0027.700,0027.579,005.569
24 mag 202427.900,0028.260,0027.800,0028.100,0027.977,254.079
23 mag 202428.160,0028.160,0028.160,0028.160,0028.036,99-
22 mag 202428.280,0028.160,0028.000,0028.160,0028.036,9923.176
21 mag 202428.100,0028.280,0028.060,0028.280,0028.156,473.365
20 mag 202428.300,0028.360,0028.100,0028.100,0027.977,2519.743
17 mag 202428.300,0028.300,0028.300,0028.300,0028.176,3816.504
16 mag 202428.280,0028.380,0028.100,0028.300,0028.176,3821.634
15 mag 202428.300,0028.300,0028.260,0028.280,0028.156,4723.053
14 mag 202428.300,0028.380,0028.240,0028.300,0028.176,386.843
13 mag 2024------
10 mag 202428.060,0028.300,0028.060,0028.300,0028.176,386.240
09 mag 202428.300,0028.280,0028.020,0028.060,0027.937,434.639
08 mag 202428.300,0028.300,0028.100,0028.300,0028.176,384.286
07 mag 202428.380,0028.340,0028.300,0028.300,0028.176,3815.146
06 mag 202428.500,0028.380,0028.100,0028.380,0028.256,032.882
03 mag 202432.480,0032.360,0031.520,0032.360,0032.218,642.025
02 mag 202428.300,0028.480,0028.300,0028.460,0028.335,683.213
01 mag 2024------
30 apr 202428.500,0028.500,0028.300,0028.300,0028.176,3811.358
29 apr 202428.260,0028.500,0028.500,0028.500,0028.375,514.485
26 apr 202427.600,0028.360,0028.100,0028.260,0028.136,559.755
25 apr 202427.860,0027.900,0027.500,0027.600,0027.479,4415.583
25 apr 2024121 Dividendo
24 apr 202428.040,0028.100,0027.860,0027.860,0027.617,838.099
23 apr 202428.200,0028.040,0028.040,0028.040,0027.796,262.952
22 apr 202428.780,0028.780,0028.120,0028.200,0027.954,888.866
19 apr 202427.900,0029.480,0027.900,0028.780,0028.529,8313.556
18 apr 202428.500,0028.480,0027.900,0027.900,0027.657,487.782
17 apr 202428.880,0028.740,0028.100,0028.500,0028.252,2717.613
16 apr 202428.500,0028.880,0028.500,0028.880,0028.628,964.277
15 apr 202429.000,0028.800,0027.840,0028.500,0028.252,277.271
12 apr 202429.600,0029.800,0029.000,0029.000,0028.747,9222.899
11 apr 202429.860,0029.600,0029.000,0029.600,0029.342,70100.396
10 apr 202428.500,0030.000,0028.500,0029.860,0029.600,4525.417
09 apr 202427.800,0028.600,0028.420,0028.500,0028.252,27100.391
08 apr 202428.100,0028.200,0027.800,0028.200,0027.954,88247.503
05 apr 202428.300,0028.300,0028.100,0028.100,0027.855,7415.739
04 apr 202427.460,0028.580,0027.760,0028.300,0028.054,0031.171
03 apr 202427.000,0027.500,0027.100,0027.460,0027.221,316.518
02 apr 202426.600,0027.000,0026.900,0027.000,0026.765,3028.216
01 apr 202427.000,0027.000,0026.600,0026.600,0026.368,7816.470
29 mar 202427.000,0027.000,0027.000,0027.000,0026.765,30-
28 mar 202427.000,0027.000,0027.000,0027.000,0026.765,30-
27 mar 202426.980,0027.020,0026.980,0027.000,0026.765,3013.340
26 mar 202426.540,0027.000,0026.540,0026.900,0026.666,174.711
25 mar 202427.000,0027.000,0027.000,0027.000,0026.765,30-
22 mar 202427.000,0027.680,0026.820,0027.000,0026.765,3032.076
22 mar 2024121 Dividendo
21 mar 202427.000,0027.000,0026.880,0027.000,0026.645,3521.710
20 mar 202427.500,0027.500,0026.820,0026.820,0026.467,7219.863
19 mar 202427.600,0027.600,0027.400,0027.500,0027.138,7910.302
18 mar 202428.040,0028.040,0027.500,0027.500,0027.138,7946.581
15 mar 202429.400,0029.800,0027.500,0027.500,0027.138,7937.916
14 mar 202430.200,0030.200,0029.440,0029.900,0029.507,261.804
13 mar 202429.600,0030.960,0028.600,0030.860,0030.454,657.297
12 mar 202431.800,0031.800,0031.300,0031.300,0030.888,881.397
11 mar 202432.000,0032.000,0032.000,0032.000,0031.579,6850
08 mar 202431.640,0032.000,0031.640,0032.000,0031.579,681.548
07 mar 202432.000,0032.380,0031.980,0032.380,0031.954,696.594
06 mar 202432.560,0032.560,0032.560,0032.560,0032.132,334.751
05 mar 202432.360,0032.640,0032.360,0032.640,0032.211,2810.181
04 mar 202431.520,0032.360,0031.520,0032.360,0031.934,962.025
01 mar 202432.000,0032.480,0032.000,0032.480,0032.053,3830.353
29 feb 202431.600,0032.480,0031.600,0032.480,0032.053,38219.036
28 feb 202431.900,0031.900,0031.900,0031.900,0031.480,99403
27 feb 202431.920,0032.100,0031.900,0031.900,0031.480,998.930
26 feb 202431.980,0032.500,0031.980,0032.000,0031.579,6830.427
26 feb 2024261 Dividendo
23 feb 202432.280,0033.000,0032.020,0032.780,0032.091,864.484
22 feb 202432.020,0033.460,0031.900,0033.000,0032.307,249.978
21 feb 202432.000,0033.480,0031.500,0033.480,0032.777,1724.673
20 feb 202431.140,0032.000,0030.800,0031.520,0030.858,3110.107
19 feb 202430.600,0030.600,0030.000,0030.000,0029.370,226.351
16 feb 202431.500,0031.500,0031.500,0031.500,0030.838,731.013
15 feb 202431.500,0031.500,0031.500,0031.500,0030.838,734.685
14 feb 202430.860,0031.500,0030.500,0031.500,0030.838,738.648
13 feb 202431.500,0031.500,0031.500,0031.500,0030.838,731.178
12 feb 202431.520,0031.520,0031.120,0031.520,0030.858,311.784
09 feb 202431.100,0031.100,0031.100,0031.100,0030.447,13614
08 feb 202431.980,0032.760,0031.980,0032.760,0032.072,296.343
07 feb 202431.760,0031.760,0031.760,0031.760,0031.093,282.349
06 feb 202431.660,0031.660,0031.000,0031.000,0030.349,233.848
05 feb 202431.660,0031.660,0031.660,0031.660,0030.995,381.377
02 feb 202431.680,0031.680,0031.680,0031.680,0031.014,96849
01 feb 202431.760,0031.760,0031.680,0031.680,0031.014,962.172
31 gen 202431.800,0031.800,0031.800,0031.800,0031.132,441.941
30 gen 202430.020,0031.860,0030.000,0031.860,0031.191,189.419
29 gen 202430.780,0030.780,0030.780,0030.780,0030.133,85813
26 gen 202430.280,0030.280,0030.280,0030.280,0029.644,35-
26 gen 2024261 Dividendo
25 gen 202430.280,0030.280,0030.280,0030.280,0029.388,82-
24 gen 202430.280,0030.280,0030.280,0030.280,0029.388,82-
23 gen 202430.000,0030.280,0030.000,0030.280,0029.388,827.490
22 gen 202429.860,0029.860,0029.860,0029.860,0028.981,19-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...