Mercados españoles abiertos en 2 hrs 4 min

Banco de Bogotá S.A. (BOGOTA.CL)

BVC - BVC Precio demorado. Divisa en COP
Añadir a la lista de favoritos
26.600,00+221,00 (+0,84%)
Al cierre: 01:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en COPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202426.500,0027.000,0026.400,0026.600,0026.600,0012.260
25 jun 2024121 Dividendo
24 jun 202426.000,0027.100,0026.500,0026.500,0026.379,0012.735
21 jun 202427.000,0027.020,0026.000,0026.000,0025.881,2851.371
20 jun 202427.000,0027.220,0027.000,0027.000,0026.876,723562
19 jun 202427.400,0027.120,0027.000,0027.000,0026.876,724884
18 jun 202427.460,0027.440,0027.340,0027.400,0027.274,895040
17 jun 202427.000,0027.460,0027.040,0027.460,0027.334,623647
14 jun 202427.500,0027.800,0027.000,0027.000,0026.876,7225.800
13 jun 202427.800,0027.680,0027.480,0027.500,0027.374,4418.621
12 jun 202427.800,0027.800,0027.000,0027.800,0027.673,0613.922
11 jun 202427.520,0027.800,0027.060,0027.800,0027.673,0622.439
10 jun 2024------
07 jun 202427.640,0027.800,0027.520,0027.520,0027.394,3416.341
06 jun 202427.240,0028.000,0027.640,0027.640,0027.513,793180
05 jun 202427.640,0027.880,0027.020,0027.240,0027.115,6220.433
04 jun 202427.540,0027.640,0027.640,0027.640,0027.513,791424
03 jun 2024------
31 may 202427.980,0028.180,0027.000,0027.540,0027.414,2560.008
30 may 202427.580,0028.000,0027.980,0027.980,0027.852,246666
29 may 202427.700,0027.720,0027.580,0027.580,0027.454,072124
28 may 202427.700,0027.700,0027.700,0027.700,0027.573,52682
28 may 2024121 Dividendo
27 may 202428.100,0027.700,0027.700,0027.700,0027.453,075569
24 may 202427.900,0028.260,0027.800,0028.100,0027.849,514079
23 may 202428.160,0028.160,0028.160,0028.160,0027.908,97-
22 may 202428.280,0028.160,0028.000,0028.160,0027.908,9723.176
21 may 202428.100,0028.280,0028.060,0028.280,0028.027,903365
20 may 202428.300,0028.360,0028.100,0028.100,0027.849,5119.743
17 may 202428.300,0028.300,0028.300,0028.300,0028.047,7216.504
16 may 202428.280,0028.380,0028.100,0028.300,0028.047,7221.634
15 may 202428.300,0028.300,0028.260,0028.280,0028.027,9023.053
14 may 202428.300,0028.380,0028.240,0028.300,0028.047,726843
13 may 2024------
10 may 202428.060,0028.300,0028.060,0028.300,0028.047,726240
09 may 202428.300,0028.280,0028.020,0028.060,0027.809,874639
08 may 202428.300,0028.300,0028.100,0028.300,0028.047,724286
07 may 202428.380,0028.340,0028.300,0028.300,0028.047,7215.146
06 may 202428.500,0028.380,0028.100,0028.380,0028.127,012882
03 may 202432.480,0032.360,0031.520,0032.360,0032.071,532025
02 may 202428.300,0028.480,0028.300,0028.460,0028.206,303213
01 may 2024------
30 abr 202428.500,0028.500,0028.300,0028.300,0028.047,7211.358
29 abr 202428.260,0028.500,0028.500,0028.500,0028.245,944485
26 abr 202427.600,0028.360,0028.100,0028.260,0028.008,089755
25 abr 202427.860,0027.900,0027.500,0027.600,0027.353,9615.583
25 abr 2024121 Dividendo
24 abr 202428.040,0028.100,0027.860,0027.860,0027.491,728099
23 abr 202428.200,0028.040,0028.040,0028.040,0027.669,342952
22 abr 202428.780,0028.780,0028.120,0028.200,0027.827,238866
19 abr 202427.900,0029.480,0027.900,0028.780,0028.399,5613.556
18 abr 202428.500,0028.480,0027.900,0027.900,0027.531,207782
17 abr 202428.880,0028.740,0028.100,0028.500,0028.123,2717.613
16 abr 202428.500,0028.880,0028.500,0028.880,0028.498,244277
15 abr 202429.000,0028.800,0027.840,0028.500,0028.123,277271
12 abr 202429.600,0029.800,0029.000,0029.000,0028.616,6622.899
11 abr 202429.860,0029.600,0029.000,0029.600,0029.208,72100.396
10 abr 202428.500,0030.000,0028.500,0029.860,0029.465,2925.417
09 abr 202427.800,0028.600,0028.420,0028.500,0028.123,27100.391
08 abr 202428.100,0028.200,0027.800,0028.200,0027.827,23247.503
05 abr 202428.300,0028.300,0028.100,0028.100,0027.728,5515.739
04 abr 202427.460,0028.580,0027.760,0028.300,0027.925,9131.171
03 abr 202427.000,0027.500,0027.100,0027.460,0027.097,016518
02 abr 202426.600,0027.000,0026.900,0027.000,0026.643,0928.216
01 abr 202427.000,0027.000,0026.600,0026.600,0026.248,3816.470
29 mar 202427.000,0027.000,0027.000,0027.000,0026.643,09-
28 mar 202427.000,0027.000,0027.000,0027.000,0026.643,09-
27 mar 202426.980,0027.020,0026.980,0027.000,0026.643,0913.340
26 mar 202426.540,0027.000,0026.540,0026.900,0026.544,424711
25 mar 202427.000,0027.000,0027.000,0027.000,0026.643,09-
22 mar 202427.000,0027.680,0026.820,0027.000,0026.643,0932.076
22 mar 2024121 Dividendo
21 mar 202427.000,0027.000,0026.880,0027.000,0026.523,6921.710
20 mar 202427.500,0027.500,0026.820,0026.820,0026.346,8719.863
19 mar 202427.600,0027.600,0027.400,0027.500,0027.014,8710.302
18 mar 202428.040,0028.040,0027.500,0027.500,0027.014,8746.581
15 mar 202429.400,0029.800,0027.500,0027.500,0027.014,8737.916
14 mar 202430.200,0030.200,0029.440,0029.900,0029.372,541804
13 mar 202429.600,0030.960,0028.600,0030.860,0030.315,607297
12 mar 202431.800,0031.800,0031.300,0031.300,0030.747,841397
11 mar 202432.000,0032.000,0032.000,0032.000,0031.435,4950
08 mar 202431.640,0032.000,0031.640,0032.000,0031.435,491548
07 mar 202432.000,0032.380,0031.980,0032.380,0031.808,786594
06 mar 202432.560,0032.560,0032.560,0032.560,0031.985,614751
05 mar 202432.360,0032.640,0032.360,0032.640,0032.064,2010.181
04 mar 202431.520,0032.360,0031.520,0032.360,0031.789,142025
01 mar 202432.000,0032.480,0032.000,0032.480,0031.907,0230.353
29 feb 202431.600,0032.480,0031.600,0032.480,0031.907,02219.036
28 feb 202431.900,0031.900,0031.900,0031.900,0031.337,25403
27 feb 202431.920,0032.100,0031.900,0031.900,0031.337,258930
26 feb 202431.980,0032.500,0031.980,0032.000,0031.435,4930.427
26 feb 2024261 Dividendo
23 feb 202432.280,0033.000,0032.020,0032.780,0031.945,334484
22 feb 202432.020,0033.460,0031.900,0033.000,0032.159,739978
21 feb 202432.000,0033.480,0031.500,0033.480,0032.627,5124.673
20 feb 202431.140,0032.000,0030.800,0031.520,0030.717,4210.107
19 feb 202430.600,0030.600,0030.000,0030.000,0029.236,126351
16 feb 202431.500,0031.500,0031.500,0031.500,0030.697,921013
15 feb 202431.500,0031.500,0031.500,0031.500,0030.697,924685
14 feb 202430.860,0031.500,0030.500,0031.500,0030.697,928648
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...