Marchés français ouverture 4 h 58 min

Banco de Bogotá S.A. (BOGOTA.CL)

BVC - BVC Prix différé. Devise en COP
Ajouter à la liste dynamique
28 300,000,00 (0,00 %)
À la clôture : 03:59PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en COPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202428 300,0028 300,0028 300,0028 300,0028 300,0016 504
16 mai 202428 280,0028 380,0028 100,0028 300,0028 300,0021 634
15 mai 202428 300,0028 300,0028 260,0028 280,0028 280,0023 053
14 mai 202428 300,0028 380,0028 240,0028 300,0028 300,006 843
13 mai 2024------
10 mai 202428 060,0028 300,0028 060,0028 300,0028 300,006 240
09 mai 202428 300,0028 280,0028 020,0028 060,0028 060,004 639
08 mai 202428 300,0028 300,0028 100,0028 300,0028 300,004 286
07 mai 202428 380,0028 340,0028 300,0028 300,0028 300,0015 146
06 mai 202428 500,0028 380,0028 100,0028 380,0028 380,002 882
03 mai 202432 480,0032 360,0031 520,0032 360,0032 360,002 025
02 mai 202428 300,0028 480,0028 300,0028 460,0028 460,003 213
01 mai 2024------
30 avr. 202428 500,0028 500,0028 300,0028 300,0028 300,0011 358
29 avr. 202428 260,0028 500,0028 500,0028 500,0028 500,004 485
26 avr. 202427 600,0028 360,0028 100,0028 260,0028 260,009 755
25 avr. 202427 860,0027 900,0027 500,0027 600,0027 600,0015 583
25 avr. 2024121 Dividende
24 avr. 202428 040,0028 100,0027 860,0027 860,0027 739,008 099
23 avr. 202428 200,0028 040,0028 040,0028 040,0027 918,222 952
22 avr. 202428 780,0028 780,0028 120,0028 200,0028 077,528 866
19 avr. 202427 900,0029 480,0027 900,0028 780,0028 655,0013 556
18 avr. 202428 500,0028 480,0027 900,0027 900,0027 778,837 782
17 avr. 202428 880,0028 740,0028 100,0028 500,0028 376,2217 613
16 avr. 202428 500,0028 880,0028 500,0028 880,0028 754,574 277
15 avr. 202429 000,0028 800,0027 840,0028 500,0028 376,227 271
12 avr. 202429 600,0029 800,0029 000,0029 000,0028 874,0522 899
11 avr. 202429 860,0029 600,0029 000,0029 600,0029 471,44100 396
10 avr. 202428 500,0030 000,0028 500,0029 860,0029 730,3125 417
09 avr. 202427 800,0028 600,0028 420,0028 500,0028 376,22100 391
08 avr. 202428 100,0028 200,0027 800,0028 200,0028 077,52247 503
05 avr. 202428 300,0028 300,0028 100,0028 100,0027 977,9615 739
04 avr. 202427 460,0028 580,0027 760,0028 300,0028 177,0931 171
03 avr. 202427 000,0027 500,0027 100,0027 460,0027 340,746 518
02 avr. 202426 600,0027 000,0026 900,0027 000,0026 882,7328 216
01 avr. 202427 000,0027 000,0026 600,0026 600,0026 484,4716 470
29 mars 202427 000,0027 000,0027 000,0027 000,0026 882,73-
28 mars 202427 000,0027 000,0027 000,0027 000,0026 882,73-
27 mars 202426 980,0027 020,0026 980,0027 000,0026 882,7313 340
26 mars 202426 540,0027 000,0026 540,0026 900,0026 783,174 711
25 mars 202427 000,0027 000,0027 000,0027 000,0026 882,73-
22 mars 202427 000,0027 680,0026 820,0027 000,0026 882,7332 076
22 mars 2024121 Dividende
21 mars 202427 000,0027 000,0026 880,0027 000,0026 762,2621 710
20 mars 202427 500,0027 500,0026 820,0026 820,0026 583,8519 863
19 mars 202427 600,0027 600,0027 400,0027 500,0027 257,8610 302
18 mars 202428 040,0028 040,0027 500,0027 500,0027 257,8646 581
15 mars 202429 400,0029 800,0027 500,0027 500,0027 257,8637 916
14 mars 202430 200,0030 200,0029 440,0029 900,0029 636,731 804
13 mars 202429 600,0030 960,0028 600,0030 860,0030 588,277 297
12 mars 202431 800,0031 800,0031 300,0031 300,0031 024,401 397
11 mars 202432 000,0032 000,0032 000,0032 000,0031 718,2350
08 mars 202431 640,0032 000,0031 640,0032 000,0031 718,231 548
07 mars 202432 000,0032 380,0031 980,0032 380,0032 094,896 594
06 mars 202432 560,0032 560,0032 560,0032 560,0032 273,304 751
05 mars 202432 360,0032 640,0032 360,0032 640,0032 352,6010 181
04 mars 202431 520,0032 360,0031 520,0032 360,0032 075,062 025
01 mars 202432 000,0032 480,0032 000,0032 480,0032 194,0130 353
29 févr. 202431 600,0032 480,0031 600,0032 480,0032 194,01219 036
28 févr. 202431 900,0031 900,0031 900,0031 900,0031 619,12403
27 févr. 202431 920,0032 100,0031 900,0031 900,0031 619,128 930
26 févr. 202431 980,0032 500,0031 980,0032 000,0031 718,2330 427
26 févr. 2024261 Dividende
23 févr. 202432 280,0033 000,0032 020,0032 780,0032 232,664 484
22 févr. 202432 020,0033 460,0031 900,0033 000,0032 448,999 978
21 févr. 202432 000,0033 480,0031 500,0033 480,0032 920,9724 673
20 févr. 202431 140,0032 000,0030 800,0031 520,0030 993,7010 107
19 févr. 202430 600,0030 600,0030 000,0030 000,0029 499,086 351
16 févr. 202431 500,0031 500,0031 500,0031 500,0030 974,041 013
15 févr. 202431 500,0031 500,0031 500,0031 500,0030 974,044 685
14 févr. 202430 860,0031 500,0030 500,0031 500,0030 974,048 648
13 févr. 202431 500,0031 500,0031 500,0031 500,0030 974,041 178
12 févr. 202431 520,0031 520,0031 120,0031 520,0030 993,701 784
09 févr. 202431 100,0031 100,0031 100,0031 100,0030 580,71614
08 févr. 202431 980,0032 760,0031 980,0032 760,0032 213,006 343
07 févr. 202431 760,0031 760,0031 760,0031 760,0031 229,692 349
06 févr. 202431 660,0031 660,0031 000,0031 000,0030 482,383 848
05 févr. 202431 660,0031 660,0031 660,0031 660,0031 131,371 377
02 févr. 202431 680,0031 680,0031 680,0031 680,0031 151,03849
01 févr. 202431 760,0031 760,0031 680,0031 680,0031 151,032 172
31 janv. 202431 800,0031 800,0031 800,0031 800,0031 269,031 941
30 janv. 202430 020,0031 860,0030 000,0031 860,0031 328,039 419
29 janv. 202430 780,0030 780,0030 780,0030 780,0030 266,06813
26 janv. 202430 280,0030 280,0030 280,0030 280,0029 774,41-
26 janv. 2024261 Dividende
25 janv. 202430 280,0030 280,0030 280,0030 280,0029 517,77-
24 janv. 202430 280,0030 280,0030 280,0030 280,0029 517,77-
23 janv. 202430 000,0030 280,0030 000,0030 280,0029 517,777 490
22 janv. 202429 860,0029 860,0029 860,0029 860,0029 108,34-
19 janv. 202429 920,0029 920,0029 860,0029 860,0029 108,342 566
18 janv. 202429 920,0029 980,0029 920,0029 920,0029 166,836 304
17 janv. 202429 620,0029 700,0029 620,0029 700,0028 952,375 941
16 janv. 202429 400,0029 620,0029 400,0029 620,0028 874,3813 214
15 janv. 202429 400,0029 400,0029 400,0029 400,0028 659,92284
12 janv. 202429 280,0029 400,0029 080,0029 400,0028 659,928 786
11 janv. 202429 400,0029 400,0029 400,0029 400,0028 659,922 363
10 janv. 202429 300,0029 460,0029 000,0029 000,0028 269,995 529
09 janv. 202429 300,0029 300,0028 720,0028 720,0027 997,045 559
08 janv. 202429 440,0029 440,0029 440,0029 440,0028 698,91-
05 janv. 202428 920,0029 460,0028 920,0029 440,0028 698,9111 216
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...