Italia markets open in 4 hours 4 minutes

Grupo Energía Bogotá S.A. E.S.P. (GEB.CL)

BVC - BVC Prezzo differito. Valuta in COP.
Aggiungi a watchlist
2.435,00-75,00 (-2,99%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in COPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242.510,002.510,002.435,002.435,002.435,001.198.710
29 apr 20242.450,002.530,002.500,002.510,002.510,00359.459
26 apr 20242.460,002.500,002.450,002.450,002.450,00387.818
25 apr 20242.330,002.460,002.330,002.460,002.460,00869.538
24 apr 20242.345,002.365,002.330,002.330,002.330,00217.276
23 apr 20242.360,002.390,002.335,002.345,002.345,00434.331
22 apr 20242.305,002.395,002.340,002.360,002.360,00267.812
19 apr 20242.300,002.335,002.300,002.305,002.305,00372.322
18 apr 20242.360,002.360,002.300,002.300,002.300,00506.752
17 apr 20242.460,002.460,002.300,002.360,002.360,001.553.507
16 apr 20242.550,002.550,002.460,002.460,002.460,00639.527
15 apr 20242.560,002.555,002.525,002.550,002.550,002.228.384
12 apr 20242.610,002.600,002.550,002.560,002.560,002.474.641
11 apr 20242.580,002.610,002.555,002.610,002.610,006.277.139
10 apr 20242.590,002.645,002.505,002.580,002.580,001.829.104
09 apr 20242.540,002.610,002.550,002.590,002.590,002.940.976
08 apr 20242.560,002.580,002.520,002.580,002.580,001.111.590
05 apr 20242.560,002.565,002.510,002.560,002.560,00558.896
04 apr 20242.495,002.560,002.435,002.560,002.560,003.093.268
03 apr 20242.470,002.495,002.420,002.495,002.495,00781.047
02 apr 20242.390,002.470,002.400,002.470,002.470,002.279.287
01 apr 20242.370,002.390,002.335,002.390,002.390,00900.139
29 mar 20242.370,002.370,002.370,002.370,002.370,00-
28 mar 20242.370,002.370,002.370,002.370,002.370,00-
27 mar 20242.330,002.370,002.320,002.370,002.370,00908.332
26 mar 20242.290,002.330,002.280,002.320,002.320,00653.147
25 mar 20242.280,002.280,002.280,002.280,002.280,00-
22 mar 20242.250,002.280,002.235,002.280,002.280,00727.474
21 mar 20242.215,002.230,002.195,002.230,002.230,001.016.259
20 mar 20242.230,002.240,002.200,002.200,002.200,00337.358
19 mar 20242.220,002.245,002.215,002.220,002.220,00578.082
18 mar 20242.130,002.220,002.130,002.220,002.220,001.321.917
15 mar 20242.230,002.245,002.080,002.080,002.080,0016.841.510
14 mar 20242.275,002.280,002.200,002.200,002.200,0014.418.710
13 mar 20242.300,002.335,002.255,002.280,002.280,004.286.299
12 mar 20242.330,002.330,002.300,002.300,002.300,00577.564
11 mar 20242.310,002.325,002.300,002.320,002.320,00697.896
08 mar 20242.325,002.330,002.300,002.320,002.320,00462.742
07 mar 20242.330,002.340,002.310,002.340,002.340,00467.802
06 mar 20242.365,002.370,002.330,002.330,002.330,001.105.959
05 mar 20242.310,002.360,002.310,002.340,002.340,006.037.623
04 mar 20242.240,002.310,002.240,002.310,002.310,002.511.417
01 mar 20242.210,002.245,002.200,002.245,002.245,001.103.677
29 feb 20242.220,002.225,002.185,002.215,002.215,001.795.262
28 feb 20242.220,002.235,002.220,002.230,002.230,00370.617
27 feb 20242.215,002.220,002.185,002.210,002.210,00446.097
26 feb 20242.200,002.220,002.190,002.200,002.200,00394.241
23 feb 20242.175,002.180,002.165,002.180,002.180,00198.876
22 feb 20242.185,002.195,002.160,002.180,002.180,001.513.121
21 feb 20242.130,002.150,002.130,002.150,002.150,001.918.769
20 feb 20242.090,002.135,002.090,002.100,002.100,00183.590
19 feb 20242.110,002.110,001.960,002.100,002.100,00113.104
16 feb 20242.100,002.110,002.095,002.110,002.110,0092.006
15 feb 20242.135,002.135,002.105,002.105,002.105,00415.423
14 feb 20242.115,002.130,002.040,002.090,002.090,00340.202
13 feb 20242.120,002.125,002.105,002.105,002.105,00100.036
12 feb 20242.135,002.145,002.120,002.125,002.125,002.688.533
09 feb 20242.190,002.190,002.135,002.145,002.145,00210.400
08 feb 20242.245,002.245,002.185,002.185,002.185,00193.793
07 feb 20242.215,002.230,002.200,002.230,002.230,002.865.024
06 feb 20242.225,002.225,002.205,002.210,002.210,00187.934
05 feb 20242.220,002.220,002.200,002.200,002.200,0059.834
02 feb 20242.250,002.250,002.215,002.215,002.215,0097.862
01 feb 20242.260,002.260,002.250,002.250,002.250,00180.128
31 gen 20242.260,002.275,002.260,002.275,002.275,00192.533
30 gen 20242.185,002.250,002.185,002.250,002.250,00375.760
29 gen 20242.220,002.225,002.165,002.165,002.165,00124.705
26 gen 20242.150,002.150,002.150,002.150,002.150,00-
25 gen 20242.150,002.150,002.150,002.150,002.150,00-
24 gen 20242.150,002.150,002.150,002.150,002.150,00-
23 gen 20242.185,002.205,002.150,002.150,002.150,00865.797
22 gen 20242.240,002.240,002.240,002.240,002.240,00-
19 gen 20242.150,002.240,002.130,002.240,002.240,00316.979
18 gen 20242.190,002.215,002.150,002.150,002.150,004.291.230
17 gen 20242.260,002.260,002.200,002.200,002.200,003.894.001
16 gen 20242.300,002.300,002.285,002.290,002.290,00874.290
15 gen 20242.310,002.310,002.305,002.305,002.305,0038.021
12 gen 20242.300,002.320,002.240,002.310,002.310,002.467.241
11 gen 20242.260,002.300,002.260,002.290,002.290,00453.185
10 gen 20242.295,002.300,002.250,002.290,002.290,001.211.026
09 gen 20242.200,002.290,002.200,002.270,002.270,001.011.299
08 gen 20242.220,002.220,002.220,002.220,002.220,00-
05 gen 20242.150,002.240,002.150,002.220,002.220,001.126.284
04 gen 20242.030,002.130,002.030,002.130,002.130,00366.735
03 gen 20241.975,002.005,001.975,002.005,002.005,00348.714
02 gen 20241.930,001.970,001.930,001.970,001.970,0094.112
01 gen 20241.900,001.900,001.900,001.900,001.900,00-
29 dic 20231.900,001.900,001.900,001.900,001.900,00-
28 dic 20231.920,001.960,001.900,001.900,001.900,00235.131
27 dic 20231.930,001.975,001.925,001.950,001.950,00513.758
26 dic 20231.850,001.940,001.850,001.940,001.940,00499.245
25 dic 20231.850,001.850,001.850,001.850,001.850,00-
22 dic 20231.875,001.890,001.850,001.850,001.850,00457.697
21 dic 20231.870,001.870,001.820,001.820,001.820,0067.941
20 dic 20231.815,001.880,001.815,001.875,001.875,001.485.858
19 dic 20231.805,001.845,001.790,001.845,001.845,001.496.306
18 dic 20231.820,001.840,001.770,001.800,001.800,00516.670
15 dic 20231.805,001.830,001.800,001.800,001.800,00308.605
14 dic 20231.775,001.850,001.775,001.825,001.825,001.120.828
13 dic 20231.760,001.790,001.740,001.790,001.790,00715.835
*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...