Mercado abrirá em 35 mins

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

BVC - BVC Preço Adiado. Moeda em COP.
Adicionar à lista
2.570,00-30,00 (-1,15%)
No fechamento: 04:00PM EDT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em COPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20242.600,002.580,002.540,002.570,002.570,00811.622
17 de mai. de 20242.580,002.600,002.535,002.600,002.600,001.215.416
16 de mai. de 20242.520,002.580,002.530,002.580,002.580,001.125.096
15 de mai. de 20242.555,002.580,002.520,002.520,002.520,00316.703
14 de mai. de 20242.530,002.600,002.530,002.555,002.555,00924.866
13 de mai. de 2024------
10 de mai. de 20242.520,002.530,002.520,002.530,002.530,00478.325
09 de mai. de 20242.500,002.525,002.505,002.520,002.520,00581.924
08 de mai. de 20242.550,002.570,002.500,002.500,002.500,002.367.811
07 de mai. de 20242.550,002.580,002.525,002.550,002.550,001.365.347
06 de mai. de 20242.550,002.555,002.525,002.550,002.550,00182.990
03 de mai. de 20242.245,002.310,002.240,002.310,002.310,002.511.417
02 de mai. de 20242.435,002.580,002.475,002.580,002.580,002.704.534
01 de mai. de 2024------
30 de abr. de 20242.510,002.510,002.435,002.435,002.435,001.198.710
29 de abr. de 20242.450,002.530,002.500,002.510,002.510,00359.459
26 de abr. de 20242.460,002.500,002.450,002.450,002.450,00387.818
25 de abr. de 20242.330,002.460,002.330,002.460,002.460,00869.538
24 de abr. de 20242.345,002.365,002.330,002.330,002.330,00217.276
23 de abr. de 20242.360,002.390,002.335,002.345,002.345,00434.331
22 de abr. de 20242.305,002.395,002.340,002.360,002.360,00267.812
19 de abr. de 20242.300,002.335,002.300,002.305,002.305,00372.322
18 de abr. de 20242.360,002.360,002.300,002.300,002.300,00506.752
17 de abr. de 20242.460,002.460,002.300,002.360,002.360,001.553.507
16 de abr. de 20242.550,002.550,002.460,002.460,002.460,00639.527
15 de abr. de 20242.560,002.555,002.525,002.550,002.550,002.228.384
12 de abr. de 20242.610,002.600,002.550,002.560,002.560,002.474.641
11 de abr. de 20242.580,002.610,002.555,002.610,002.610,006.277.139
10 de abr. de 20242.590,002.645,002.505,002.580,002.580,001.829.104
09 de abr. de 20242.540,002.610,002.550,002.590,002.590,002.940.976
08 de abr. de 20242.560,002.580,002.520,002.580,002.580,001.111.590
05 de abr. de 20242.560,002.565,002.510,002.560,002.560,00558.896
04 de abr. de 20242.495,002.560,002.435,002.560,002.560,003.093.268
03 de abr. de 20242.470,002.495,002.420,002.495,002.495,00781.047
02 de abr. de 20242.390,002.470,002.400,002.470,002.470,002.279.287
01 de abr. de 20242.370,002.390,002.335,002.390,002.390,00900.139
29 de mar. de 20242.370,002.370,002.370,002.370,002.370,00-
28 de mar. de 20242.370,002.370,002.370,002.370,002.370,00-
27 de mar. de 20242.330,002.370,002.320,002.370,002.370,00908.332
26 de mar. de 20242.290,002.330,002.280,002.320,002.320,00653.147
25 de mar. de 20242.280,002.280,002.280,002.280,002.280,00-
22 de mar. de 20242.250,002.280,002.235,002.280,002.280,00727.474
21 de mar. de 20242.215,002.230,002.195,002.230,002.230,001.016.259
20 de mar. de 20242.230,002.240,002.200,002.200,002.200,00337.358
19 de mar. de 20242.220,002.245,002.215,002.220,002.220,00578.082
18 de mar. de 20242.130,002.220,002.130,002.220,002.220,001.321.917
15 de mar. de 20242.230,002.245,002.080,002.080,002.080,0016.841.510
14 de mar. de 20242.275,002.280,002.200,002.200,002.200,0014.418.710
13 de mar. de 20242.300,002.335,002.255,002.280,002.280,004.286.299
12 de mar. de 20242.330,002.330,002.300,002.300,002.300,00577.564
11 de mar. de 20242.310,002.325,002.300,002.320,002.320,00697.896
08 de mar. de 20242.325,002.330,002.300,002.320,002.320,00462.742
07 de mar. de 20242.330,002.340,002.310,002.340,002.340,00467.802
06 de mar. de 20242.365,002.370,002.330,002.330,002.330,001.105.959
05 de mar. de 20242.310,002.360,002.310,002.340,002.340,006.037.623
04 de mar. de 20242.240,002.310,002.240,002.310,002.310,002.511.417
01 de mar. de 20242.210,002.245,002.200,002.245,002.245,001.103.677
29 de fev. de 20242.220,002.225,002.185,002.215,002.215,001.795.262
28 de fev. de 20242.220,002.235,002.220,002.230,002.230,00370.617
27 de fev. de 20242.215,002.220,002.185,002.210,002.210,00446.097
26 de fev. de 20242.200,002.220,002.190,002.200,002.200,00394.241
23 de fev. de 20242.175,002.180,002.165,002.180,002.180,00198.876
22 de fev. de 20242.185,002.195,002.160,002.180,002.180,001.513.121
21 de fev. de 20242.130,002.150,002.130,002.150,002.150,001.918.769
20 de fev. de 20242.090,002.135,002.090,002.100,002.100,00183.590
19 de fev. de 20242.110,002.110,001.960,002.100,002.100,00113.104
16 de fev. de 20242.100,002.110,002.095,002.110,002.110,0092.006
15 de fev. de 20242.135,002.135,002.105,002.105,002.105,00415.423
14 de fev. de 20242.115,002.130,002.040,002.090,002.090,00340.202
13 de fev. de 20242.120,002.125,002.105,002.105,002.105,00100.036
12 de fev. de 20242.135,002.145,002.120,002.125,002.125,002.688.533
09 de fev. de 20242.190,002.190,002.135,002.145,002.145,00210.400
08 de fev. de 20242.245,002.245,002.185,002.185,002.185,00193.793
07 de fev. de 20242.215,002.230,002.200,002.230,002.230,002.865.024
06 de fev. de 20242.225,002.225,002.205,002.210,002.210,00187.934
05 de fev. de 20242.220,002.220,002.200,002.200,002.200,0059.834
02 de fev. de 20242.250,002.250,002.215,002.215,002.215,0097.862
01 de fev. de 20242.260,002.260,002.250,002.250,002.250,00180.128
31 de jan. de 20242.260,002.275,002.260,002.275,002.275,00192.533
30 de jan. de 20242.185,002.250,002.185,002.250,002.250,00375.760
29 de jan. de 20242.220,002.225,002.165,002.165,002.165,00124.705
26 de jan. de 20242.150,002.150,002.150,002.150,002.150,00-
25 de jan. de 20242.150,002.150,002.150,002.150,002.150,00-
24 de jan. de 20242.150,002.150,002.150,002.150,002.150,00-
23 de jan. de 20242.185,002.205,002.150,002.150,002.150,00865.797
22 de jan. de 20242.240,002.240,002.240,002.240,002.240,00-
19 de jan. de 20242.150,002.240,002.130,002.240,002.240,00316.979
18 de jan. de 20242.190,002.215,002.150,002.150,002.150,004.291.230
17 de jan. de 20242.260,002.260,002.200,002.200,002.200,003.894.001
16 de jan. de 20242.300,002.300,002.285,002.290,002.290,00874.290
15 de jan. de 20242.310,002.310,002.305,002.305,002.305,0038.021
12 de jan. de 20242.300,002.320,002.240,002.310,002.310,002.467.241
11 de jan. de 20242.260,002.300,002.260,002.290,002.290,00453.185
10 de jan. de 20242.295,002.300,002.250,002.290,002.290,001.211.026
09 de jan. de 20242.200,002.290,002.200,002.270,002.270,001.011.299
08 de jan. de 20242.220,002.220,002.220,002.220,002.220,00-
05 de jan. de 20242.150,002.240,002.150,002.220,002.220,001.126.284
04 de jan. de 20242.030,002.130,002.030,002.130,002.130,00366.735
03 de jan. de 20241.975,002.005,001.975,002.005,002.005,00348.714
02 de jan. de 20241.930,001.970,001.930,001.970,001.970,0094.112
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...