Italia markets close in 4 hours 8 minutes

Grupo Argos S.A. (GRUPOARGOS.CL)

BVC - BVC Prezzo differito. Valuta in COP.
Aggiungi a watchlist
16.300,00-300,00 (-1,81%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in COPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 202416.600,0016.580,0015.380,0016.300,0016.300,0038.154
18 giu 202416.660,0016.700,0016.480,0016.600,0016.600,0029.844
17 giu 202416.500,0016.660,0016.500,0016.660,0016.660,0047.277
14 giu 202416.560,0016.500,0016.300,0016.500,0016.500,001.279.233
13 giu 202416.400,0016.560,0016.380,0016.560,0016.560,0071.505
12 giu 202416.620,0016.560,0016.400,0016.400,0016.400,00163.299
11 giu 202416.700,0016.660,0016.540,0016.620,0016.620,00109.038
10 giu 2024------
07 giu 202416.580,0016.780,0016.520,0016.700,0016.700,00390.724
06 giu 202416.520,0016.620,0016.540,0016.580,0016.580,00297.545
05 giu 202416.600,0016.680,0016.500,0016.520,0016.520,00181.923
04 giu 202416.420,0016.600,0016.420,0016.600,0016.600,0071.888
03 giu 2024------
31 mag 202416.500,0016.580,0016.400,0016.420,0016.420,00913.288
30 mag 202416.380,0016.500,0016.240,0016.500,0016.500,00565.808
29 mag 202416.560,0016.520,0016.320,0016.380,0016.380,00110.377
28 mag 202416.280,0016.580,0016.280,0016.560,0016.560,00133.090
27 mag 202416.380,0016.480,0016.240,0016.280,0016.280,00141.935
24 mag 202416.300,0016.400,0016.260,0016.380,0016.380,0073.136
23 mag 202416.140,0016.140,0016.140,0016.140,0016.140,00-
22 mag 202416.600,0016.500,0016.140,0016.140,0016.140,00109.642
21 mag 202416.360,0016.600,0016.360,0016.600,0016.600,00179.505
20 mag 202416.280,0016.460,0016.280,0016.360,0016.360,00162.519
17 mag 202416.320,0016.380,0016.280,0016.280,0016.280,00270.237
16 mag 202416.400,0016.480,0016.320,0016.320,0016.320,00207.173
15 mag 202416.300,0016.640,0016.200,0016.400,0016.400,00316.668
14 mag 202416.220,0016.380,0016.200,0016.300,0016.300,0053.749
13 mag 2024------
10 mag 202416.240,0016.500,0016.240,0016.220,0016.220,00338.633
09 mag 202416.160,0016.340,0016.200,0016.240,0016.240,00114.697
08 mag 202416.180,0016.260,0016.100,0016.160,0016.160,00105.480
07 mag 202416.180,0016.180,0016.020,0016.180,0016.180,00145.504
06 mag 202416.140,0016.180,0016.040,0016.180,0016.180,0088.938
03 mag 202414.200,0014.740,0014.200,0014.740,0014.740,001.116.339
02 mag 202416.120,0016.420,0016.120,0016.280,0016.280,00239.218
01 mag 2024------
30 apr 202416.400,0016.400,0016.120,0016.120,0016.120,00164.600
29 apr 202416.540,0016.680,0016.160,0016.400,0016.400,00110.796
26 apr 202416.420,0016.700,0016.320,0016.540,0016.540,00374.534
25 apr 202416.140,0016.420,0016.000,0016.420,0016.420,00347.223
24 apr 202415.960,0016.140,0015.780,0016.140,0016.140,001.697.931
23 apr 202416.060,0016.160,0015.820,0015.960,0015.960,00259.300
22 apr 202415.760,0016.100,0015.700,0016.060,0016.060,00159.957
19 apr 202415.800,0016.000,0015.620,0015.760,0015.760,00112.275
18 apr 202416.040,0016.000,0015.580,0015.800,0015.800,00383.070
17 apr 202416.200,0016.200,0016.020,0016.040,0016.040,00710.104
16 apr 202416.200,0016.300,0016.000,0016.200,0016.200,00385.281
15 apr 202416.340,0016.480,0016.160,0016.200,0016.200,00162.854
12 apr 202416.400,0016.420,0016.300,0016.340,0016.340,002.422.034
11 apr 202416.380,0016.420,0016.100,0016.400,0016.400,001.034.476
10 apr 202416.400,0016.500,0015.900,0016.380,0016.380,002.582.626
09 apr 202415.900,0016.420,0015.980,0016.400,0016.400,00774.435
08 apr 202415.880,0016.000,0015.540,0016.000,0016.000,00210.499
05 apr 202415.900,0015.960,0015.360,0015.880,0015.880,00252.518
04 apr 202415.940,0016.280,0015.800,0015.900,0015.900,00758.070
03 apr 202415.820,0015.980,0015.620,0015.940,0015.940,00210.332
02 apr 202415.600,0015.940,0015.600,0015.820,0015.820,00290.915
01 apr 202415.480,0015.600,0015.100,0015.600,0015.600,00210.528
29 mar 202415.380,0015.380,0015.380,0015.380,0015.380,00-
28 mar 202415.380,0015.380,0015.380,0015.380,0015.380,00-
27 mar 202415.400,0015.800,0015.060,0015.380,0015.380,00158.039
26 mar 202415.240,0015.480,0015.120,0015.300,0015.300,00149.904
25 mar 202415.140,0015.140,0015.140,0015.140,0015.140,00-
22 mar 202415.100,0015.300,0015.100,0015.140,0015.140,00104.366
21 mar 202414.720,0015.200,0014.720,0015.200,0015.200,00118.537
20 mar 202414.920,0015.000,0014.700,0014.700,0014.700,0074.678
19 mar 202415.100,0015.440,0014.900,0014.900,0014.900,00197.159
18 mar 202414.500,0015.200,0014.500,0015.000,0015.000,00301.160
15 mar 202414.500,0014.500,0014.100,0014.300,0014.300,002.254.159
14 mar 202414.300,0014.700,0014.300,0014.400,0014.400,00141.642
13 mar 202414.300,0014.400,0014.260,0014.300,0014.300,00624.155
12 mar 202414.800,0014.800,0014.220,0014.300,0014.300,00826.171
11 mar 202414.800,0015.000,0014.760,0014.980,0014.980,00239.683
08 mar 202415.080,0015.080,0014.720,0014.760,0014.760,00115.838
07 mar 202415.100,0015.100,0014.900,0015.080,0015.080,00105.833
06 mar 202415.200,0015.380,0015.000,0015.000,0015.000,00190.150
05 mar 202414.700,0015.500,0014.700,0015.200,0015.200,00410.408
04 mar 202414.200,0014.740,0014.200,0014.740,0014.740,001.116.339
01 mar 202413.620,0014.200,0013.500,0014.200,0014.200,00596.406
29 feb 202413.780,0013.960,0013.700,0013.700,0013.700,00370.195
28 feb 202413.360,0013.840,0013.360,0013.840,0013.840,00173.304
27 feb 202413.600,0013.600,0013.480,0013.520,0013.520,0085.251
26 feb 202413.280,0013.560,0013.280,0013.520,0013.520,0053.976
23 feb 202413.020,0013.600,0013.000,0013.580,0013.580,00397.704
22 feb 202413.000,0013.260,0013.000,0013.260,0013.260,0051.672
21 feb 202412.900,0013.200,0012.900,0012.960,0012.960,00166.870
20 feb 202412.540,0012.760,0012.380,0012.760,0012.760,0052.053
19 feb 202412.600,0012.620,0012.540,0012.540,0012.540,0020.853
16 feb 202412.240,0012.980,0012.200,0012.820,0012.820,00646.766
15 feb 202412.200,0012.320,0012.200,0012.300,0012.300,0053.569
14 feb 202412.400,0012.400,0012.200,0012.200,0012.200,0070.928
13 feb 202412.660,0012.660,0012.400,0012.400,0012.400,00216.449
12 feb 202412.900,0012.900,0012.800,0012.800,0012.800,0069.258
09 feb 202413.200,0013.200,0012.780,0012.780,0012.780,0090.635
08 feb 202413.200,0013.400,0013.140,0013.200,0013.200,0092.437
07 feb 202413.400,0013.460,0013.200,0013.300,0013.300,0064.142
06 feb 202413.580,0013.600,0013.440,0013.540,0013.540,0054.129
05 feb 202413.600,0013.600,0013.420,0013.420,0013.420,0068.904
02 feb 202413.600,0013.800,0013.600,0013.740,0013.740,0084.037
01 feb 202413.700,0013.900,0013.600,0013.600,0013.600,0073.631
*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...