Italia markets open in 7 hours 13 minutes

Grupo de Inversiones Suramericana S.A. (GRUPOSURA.CL)

BVC - BVC Prezzo differito. Valuta in COP.
Aggiungi a watchlist
36.500,00-1.500,00 (-3,95%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in COPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202438.000,0038.000,0036.500,0036.500,0036.500,0014.305
23 mag 202439.980,0039.980,0039.980,0039.980,0039.980,00-
22 mag 202440.060,0039.980,0039.980,0039.980,0039.980,00560
21 mag 202440.500,0040.500,0040.000,0040.060,0040.060,0035.385
20 mag 202440.500,0040.500,0040.040,0040.500,0040.500,0066.317
17 mag 202441.700,0040.560,0040.500,0040.500,0040.500,005.207
16 mag 202441.800,0041.700,0041.000,0041.700,0041.700,004.271
15 mag 202441.800,0042.000,0041.800,0041.800,0041.800,005.414
14 mag 202440.500,0041.800,0040.980,0041.800,0041.800,0021.876
13 mag 2024------
10 mag 202440.500,0040.500,0040.500,0040.500,0040.500,0028
09 mag 202440.400,0040.520,0040.500,0040.500,0040.500,005.326
08 mag 202440.400,0041.000,0040.400,0040.400,0040.400,003.070
07 mag 202440.000,0041.300,0040.020,0040.400,0040.400,004.414
06 mag 202440.000,0040.000,0039.020,0040.000,0040.000,0026.230
03 mag 202429.200,0030.140,0029.320,0029.600,0029.600,008.485
02 mag 202439.800,0040.000,0039.020,0040.000,0040.000,0014.849
01 mag 2024------
30 apr 202440.000,0039.980,0039.120,0039.800,0039.800,0030.999
29 apr 202439.020,0040.000,0038.980,0040.000,0040.000,005.196
26 apr 202438.880,0039.980,0039.000,0039.020,0039.020,006.991
25 apr 202438.000,0038.880,0038.000,0038.880,0038.880,009.463
24 apr 202438.000,0038.000,0038.000,0038.000,0038.000,00955
23 apr 202436.500,0038.000,0037.980,0038.000,0038.000,008.594
22 apr 202435.900,0038.000,0035.920,0036.500,0036.500,0010.916
19 apr 202434.300,0035.920,0035.900,0035.900,0035.900,001.548
18 apr 202436.000,0036.040,0034.300,0034.300,0034.300,009.315
17 apr 202436.500,0036.500,0035.480,0036.000,0036.000,0080.826
16 apr 202435.900,0036.500,0036.000,0036.500,0036.500,004.059
15 apr 202436.000,0035.900,0035.900,0035.900,0035.900,00932
15 apr 2024350 Dividendo
12 apr 202436.000,0036.300,0035.040,0036.000,0035.650,0017.786
11 apr 202435.300,0036.000,0035.100,0036.000,0035.650,00123.848
10 apr 202435.000,0035.300,0034.980,0035.300,0034.956,8021.573
09 apr 202432.500,0035.000,0033.100,0035.000,0034.659,72118.645
08 apr 202432.400,0032.500,0031.800,0032.500,0032.184,037.950
05 apr 202432.940,0032.920,0030.020,0032.400,0032.085,0016.293
04 apr 202432.000,0032.940,0032.100,0032.940,0032.619,758.282
03 apr 202431.640,0032.000,0031.600,0032.000,0031.688,8912.932
02 apr 202430.000,0031.860,0030.560,0031.640,0031.332,3958.565
01 apr 202430.500,0030.500,0030.000,0030.000,0029.708,334.330
29 mar 202430.480,0030.480,0030.480,0030.480,0030.183,67-
28 mar 202430.480,0030.480,0030.480,0030.480,0030.183,67-
27 mar 202430.480,0030.480,0030.480,0030.480,0030.183,671.173
26 mar 202430.480,0030.480,0030.480,0030.480,0030.183,672.920
25 mar 2024------
22 mar 202430.200,0030.560,0029.960,0029.980,0029.688,537.222
21 mar 202430.020,0030.480,0030.020,0030.480,0030.183,674.404
20 mar 202430.580,0030.580,0030.580,0030.580,0030.282,69755
19 mar 202429.680,0030.600,0029.680,0030.580,0030.282,694.987
18 mar 202430.000,0030.600,0030.000,0030.600,0030.302,50180.494
15 mar 202428.620,0030.680,0028.620,0030.000,0029.708,33850.895
14 mar 202430.540,0030.540,0030.000,0030.000,0029.708,331.103
13 mar 202430.500,0030.600,0028.540,0030.000,0029.708,33503.912
12 mar 202430.600,0030.600,0030.600,0030.600,0030.302,502.813
11 mar 202430.500,0030.500,0030.400,0030.400,0030.104,444.790
08 mar 202430.500,0030.500,0030.300,0030.500,0030.203,4712.474
07 mar 202430.220,0031.460,0030.220,0030.320,0030.025,2212.054
06 mar 202429.880,0030.000,0029.880,0030.000,0029.708,334.125
05 mar 202429.600,0029.880,0029.020,0029.880,0029.589,504.171
04 mar 202430.140,0030.140,0029.320,0029.600,0029.312,228.485
01 mar 202429.480,0029.500,0028.960,0029.200,0028.916,1124.656
29 feb 202429.600,0029.600,0028.960,0028.960,0028.678,4461.155
28 feb 202429.940,0029.940,0029.500,0029.500,0029.213,1911.130
27 feb 202429.960,0029.960,0029.940,0029.940,0029.648,922.462
26 feb 202431.000,0031.000,0030.400,0030.400,0030.104,4417.964
23 feb 202431.000,0031.500,0030.820,0031.000,0030.698,6132.557
22 feb 202432.100,0032.100,0032.100,0032.100,0031.787,92293
21 feb 202431.980,0032.400,0031.980,0032.100,0031.787,924.596
20 feb 202431.440,0031.700,0031.440,0031.700,0031.391,804.872
19 feb 202430.720,0030.720,0030.500,0030.500,0030.203,476.415
16 feb 202432.120,0032.200,0030.700,0030.740,0030.441,1422.359
15 feb 202431.000,0031.000,0031.000,0031.000,0030.698,61949
14 feb 202431.700,0031.700,0031.700,0031.700,0031.391,804.549
13 feb 202432.260,0032.280,0031.800,0031.800,0031.490,8311.920
12 feb 202432.020,0032.020,0032.000,0032.000,0031.688,8912.831
09 feb 202432.480,0032.500,0032.480,0032.500,0032.184,0310.875
08 feb 202430.700,0032.000,0030.700,0032.000,0031.688,8922.969
07 feb 202431.020,0031.020,0030.700,0030.700,0030.401,5310.264
06 feb 202430.800,0030.800,0030.800,0030.800,0030.500,55469
05 feb 202430.800,0030.800,0030.800,0030.800,0030.500,551.170
02 feb 202431.860,0031.860,0030.800,0030.800,0030.500,5512.081
01 feb 202432.480,0033.880,0032.280,0032.280,0031.966,176.622
31 gen 202432.740,0032.740,0032.400,0032.500,0032.184,037.018
30 gen 202432.880,0033.000,0032.500,0032.740,0032.421,6912.485
29 gen 202433.200,0033.200,0031.860,0032.880,0032.560,3315.268
26 gen 202432.500,0032.500,0032.500,0032.500,0032.184,03-
25 gen 202432.500,0032.500,0032.500,0032.500,0032.184,03-
24 gen 202432.500,0032.500,0032.500,0032.500,0032.184,03-
23 gen 202434.000,0034.000,0032.500,0032.500,0032.184,0313.852
22 gen 202432.000,0032.000,0032.000,0032.000,0031.688,89-
19 gen 202432.000,0032.000,0032.000,0032.000,0031.688,895.803
18 gen 202430.500,0032.000,0030.500,0032.000,0031.688,89137.568
17 gen 202430.800,0030.800,0030.520,0030.540,0030.243,089.478
16 gen 202430.260,0031.000,0030.040,0031.000,0030.698,61163.535
15 gen 202431.000,0031.000,0031.000,0031.000,0030.698,61732
12 gen 202430.580,0030.820,0030.580,0030.800,0030.500,5514.035
11 gen 202430.620,0030.620,0030.580,0030.580,0030.282,692.421
10 gen 202430.600,0030.600,0030.600,0030.600,0030.302,501.330
09 gen 202431.000,0031.000,0030.000,0030.000,0029.708,337.815
*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...