37,800.00
-80.00
(-0.21%)
At close: January 10 at 4:00:18 PM EST
Currency in COP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 37,880.00 | 38,060.00 | 37,700.00 | 37,800.00 | 37,800.00 | 83,186 |
| Jan 9, 2025 | 37,720.00 | 38,200.00 | 37,620.00 | 37,880.00 | 37,880.00 | 50,638 |
| Jan 8, 2025 | 38,340.00 | 38,420.00 | 37,720.00 | 37,720.00 | 37,720.00 | 131,058 |
| Jan 7, 2025 | 38,000.00 | 38,340.00 | 37,760.00 | 38,340.00 | 38,340.00 | 106,017 |
| Jan 3, 2025 | 37,800.00 | 38,060.00 | 37,700.00 | 38,000.00 | 38,000.00 | 54,848 |
| Jan 2, 2025 | 37,600.00 | 37,900.00 | 37,700.00 | 37,800.00 | 37,800.00 | 52,426 |
| Dec 31, 2024 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | - |
| Dec 30, 2024 | 38,000.00 | 37,920.00 | 37,600.00 | 37,600.00 | 37,600.00 | 72,141 |
| Dec 27, 2024 | 38,780.00 | 38,460.00 | 38,000.00 | 38,000.00 | 38,000.00 | 34,085 |
| Dec 26, 2024 | 38,360.00 | 38,780.00 | 37,980.00 | 38,780.00 | 38,780.00 | 66,676 |
| Dec 25, 2024 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | 38,360.00 | - |
| Dec 24, 2024 | 884.00 Dividend | |||||
| Dec 24, 2024 | 38,400.00 | 38,360.00 | 37,700.00 | 38,360.00 | 38,360.00 | 12,934 |
| Dec 23, 2024 | 38,000.00 | 38,400.00 | 37,800.00 | 38,400.00 | 37,516.00 | 68,198 |
| Dec 20, 2024 | 37,700.00 | 38,200.00 | 37,700.00 | 38,000.00 | 37,125.21 | 556,067 |
| Dec 19, 2024 | 37,500.00 | 38,000.00 | 37,700.00 | 37,700.00 | 36,832.11 | 70,343 |
| Dec 18, 2024 | 37,600.00 | 37,740.00 | 37,500.00 | 37,500.00 | 36,636.72 | 40,531 |
| Dec 17, 2024 | 37,700.00 | 37,740.00 | 37,600.00 | 37,600.00 | 36,734.41 | 79,332 |
| Dec 16, 2024 | 37,600.00 | 37,880.00 | 37,620.00 | 37,700.00 | 36,832.11 | 98,127 |
| Dec 13, 2024 | 38,000.00 | 38,020.00 | 37,600.00 | 37,600.00 | 36,734.41 | 51,166 |
| Dec 12, 2024 | 37,980.00 | 38,120.00 | 37,400.00 | 38,000.00 | 37,125.21 | 51,145 |
| Dec 11, 2024 | 37,800.00 | 38,600.00 | 37,020.00 | 37,980.00 | 37,105.67 | 118,958 |
| Dec 10, 2024 | 37,880.00 | 38,240.00 | 37,780.00 | 37,800.00 | 36,929.81 | 159,653 |
| Dec 9, 2024 | 38,200.00 | 38,320.00 | 37,880.00 | 37,880.00 | 37,007.97 | 128,619 |
| Dec 6, 2024 | 38,460.00 | 38,960.00 | 38,160.00 | 38,200.00 | 37,320.60 | 212,995 |
| Dec 5, 2024 | 38,020.00 | 38,600.00 | 37,900.00 | 38,460.00 | 37,574.62 | 118,692 |
| Dec 4, 2024 | 38,300.00 | 38,880.00 | 37,900.00 | 38,020.00 | 37,144.75 | 77,323 |
| Dec 3, 2024 | 38,700.00 | 38,800.00 | 38,300.00 | 38,300.00 | 37,418.30 | 104,937 |
| Dec 2, 2024 | 38,580.00 | 39,000.00 | 38,100.00 | 38,700.00 | 37,809.09 | 79,089 |
| Nov 29, 2024 | 39,380.00 | 39,400.00 | 38,580.00 | 38,580.00 | 37,691.86 | 150,327 |
| Nov 28, 2024 | 39,060.00 | 39,500.00 | 39,100.00 | 39,380.00 | 38,473.44 | 56,652 |
| Nov 27, 2024 | 38,620.00 | 39,500.00 | 38,600.00 | 39,060.00 | 38,160.80 | 189,764 |
| Nov 26, 2024 | 39,000.00 | 39,560.00 | 38,620.00 | 38,620.00 | 37,730.93 | 81,301 |
| Nov 25, 2024 | 39,200.00 | 39,760.00 | 39,000.00 | 39,000.00 | 38,102.19 | 619,234 |
| Nov 22, 2024 | 39,000.00 | 39,400.00 | 39,100.00 | 39,200.00 | 38,297.58 | 71,510 |
| Nov 21, 2024 | 39,980.00 | 40,300.00 | 39,000.00 | 39,000.00 | 38,102.19 | 154,484 |
| Nov 20, 2024 | 39,300.00 | 39,980.00 | 39,000.00 | 39,980.00 | 39,059.63 | 119,551 |
| Nov 19, 2024 | 38,780.00 | 39,300.00 | 38,700.00 | 39,300.00 | 38,395.28 | 73,690 |
| Nov 18, 2024 | 38,000.00 | 38,780.00 | 38,000.00 | 38,780.00 | 37,887.25 | 59,588 |
| Nov 15, 2024 | 38,000.00 | 38,100.00 | 37,840.00 | 38,000.00 | 37,125.21 | 81,855 |
| Nov 14, 2024 | 37,300.00 | 38,060.00 | 37,200.00 | 38,000.00 | 37,125.21 | 111,404 |
| Nov 13, 2024 | 37,300.00 | 38,460.00 | 37,080.00 | 37,300.00 | 36,441.32 | 87,147 |
| Nov 12, 2024 | 37,340.00 | 37,540.00 | 37,100.00 | 37,300.00 | 36,441.32 | 96,927 |
| Nov 8, 2024 | 38,000.00 | 38,100.00 | 37,340.00 | 37,340.00 | 36,480.40 | 58,615 |
| Nov 7, 2024 | 38,180.00 | 38,400.00 | 37,500.00 | 38,000.00 | 37,125.21 | 91,411 |
| Nov 6, 2024 | 38,500.00 | 38,940.00 | 38,180.00 | 38,180.00 | 37,301.06 | 87,098 |
| Nov 5, 2024 | 37,620.00 | 38,500.00 | 37,620.00 | 38,500.00 | 37,613.70 | 102,766 |
| Nov 1, 2024 | 37,800.00 | 38,200.00 | 37,600.00 | 37,620.00 | 36,753.96 | 60,595 |
| Oct 31, 2024 | 38,200.00 | 38,300.00 | 37,800.00 | 37,800.00 | 36,929.81 | 134,737 |
| Oct 30, 2024 | 37,060.00 | 38,500.00 | 37,200.00 | 38,200.00 | 37,320.60 | 417,253 |
| Oct 29, 2024 | 36,500.00 | 37,200.00 | 36,600.00 | 37,060.00 | 36,206.85 | 68,258 |
| Oct 28, 2024 | 37,000.00 | 37,180.00 | 36,500.00 | 36,500.00 | 35,659.74 | 59,764 |
| Oct 25, 2024 | 37,000.00 | 37,180.00 | 36,320.00 | 37,000.00 | 36,148.23 | 84,667 |
| Oct 24, 2024 | 36,800.00 | 37,000.00 | 36,500.00 | 37,000.00 | 36,148.23 | 57,656 |
| Oct 23, 2024 | 37,080.00 | 37,080.00 | 35,980.00 | 36,800.00 | 35,952.83 | 103,202 |
| Oct 22, 2024 | 38,000.00 | 37,700.00 | 37,000.00 | 37,080.00 | 36,226.39 | 62,862 |
| Oct 21, 2024 | 37,680.00 | 38,060.00 | 37,480.00 | 38,000.00 | 37,125.21 | 195,112 |
| Oct 18, 2024 | 37,480.00 | 37,700.00 | 37,100.00 | 37,680.00 | 36,812.57 | 107,267 |
| Oct 17, 2024 | 37,160.00 | 37,480.00 | 37,000.00 | 37,480.00 | 36,617.18 | 36,734 |
| Oct 16, 2024 | 36,400.00 | 37,160.00 | 36,560.00 | 37,160.00 | 36,304.54 | 303,454 |
| Oct 15, 2024 | 36,980.00 | 37,100.00 | 36,400.00 | 36,400.00 | 35,562.04 | 170,672 |
| Oct 11, 2024 | 36,400.00 | 36,980.00 | 36,500.00 | 36,980.00 | 36,128.69 | 21,049 |
| Oct 10, 2024 | 36,220.00 | 36,400.00 | 36,300.00 | 36,400.00 | 35,562.04 | 5,634 |
| Oct 9, 2024 | 35,740.00 | 36,520.00 | 35,800.00 | 36,220.00 | 35,386.18 | 53,884 |
| Oct 8, 2024 | 36,160.00 | 35,740.00 | 36,160.00 | 35,740.00 | 34,917.23 | 33,139 |
| Oct 7, 2024 | 35,980.00 | 36,160.00 | 35,980.00 | 36,160.00 | 35,327.57 | 17,841 |
| Oct 4, 2024 | 35,400.00 | 36,200.00 | 35,400.00 | 35,980.00 | 35,151.71 | 93,606 |
| Oct 3, 2024 | 36,000.00 | 35,820.00 | 35,400.00 | 35,400.00 | 34,585.06 | 22,558 |
| Oct 2, 2024 | 36,200.00 | 36,200.00 | 35,600.00 | 36,000.00 | 35,171.25 | 253,604 |
| Oct 1, 2024 | 36,240.00 | 36,300.00 | 36,200.00 | 36,200.00 | 35,366.64 | 17,753 |
| Sep 30, 2024 | 37,600.00 | 37,280.00 | 36,240.00 | 36,240.00 | 35,405.72 | 126,046 |
| Sep 27, 2024 | 37,800.00 | 37,600.00 | 37,200.00 | 37,600.00 | 36,734.41 | 39,304 |
| Sep 26, 2024 | 37,800.00 | 37,800.00 | 37,700.00 | 37,800.00 | 36,929.81 | 93,725 |
| Sep 25, 2024 | 884.00 Dividend | |||||
| Sep 25, 2024 | 37,800.00 | 37,800.00 | 36,900.00 | 37,800.00 | 36,929.81 | 139,948 |
| Sep 24, 2024 | 37,480.00 | 37,800.00 | 37,200.00 | 37,800.00 | 36,066.16 | 301,217 |
| Sep 23, 2024 | 37,000.00 | 37,480.00 | 36,700.00 | 37,480.00 | 35,760.84 | 48,486 |
| Sep 20, 2024 | 36,400.00 | 37,000.00 | 36,460.00 | 37,000.00 | 35,302.86 | 439,401 |
| Sep 19, 2024 | 35,700.00 | 36,400.00 | 35,800.00 | 36,400.00 | 34,730.38 | 26,345 |
| Sep 18, 2024 | 35,700.00 | 35,700.00 | 35,580.00 | 35,700.00 | 34,062.49 | 53,598 |
| Sep 17, 2024 | 35,700.00 | 35,900.00 | 35,660.00 | 35,700.00 | 34,062.49 | 64,601 |
| Sep 16, 2024 | 35,520.00 | 36,000.00 | 35,400.00 | 35,700.00 | 34,062.49 | 87,193 |
| Sep 13, 2024 | 36,000.00 | 36,060.00 | 35,520.00 | 35,520.00 | 33,890.75 | 26,238 |
| Sep 12, 2024 | 35,640.00 | 36,120.00 | 35,680.00 | 36,000.00 | 34,348.73 | 70,980 |
| Sep 11, 2024 | 35,920.00 | 35,920.00 | 35,320.00 | 35,640.00 | 34,005.24 | 190,534 |
| Sep 10, 2024 | 36,580.00 | 36,580.00 | 35,920.00 | 35,920.00 | 34,272.39 | 158,708 |
| Sep 9, 2024 | 36,300.00 | 36,640.00 | 36,400.00 | 36,580.00 | 34,902.13 | 50,474 |
| Sep 6, 2024 | 37,360.00 | 37,100.00 | 36,300.00 | 36,300.00 | 34,634.96 | 101,784 |
| Sep 5, 2024 | 36,600.00 | 37,360.00 | 36,220.00 | 37,360.00 | 35,646.34 | 140,589 |
| Sep 4, 2024 | 36,900.00 | 37,200.00 | 36,600.00 | 36,600.00 | 34,921.21 | 68,893 |
| Sep 3, 2024 | 37,300.00 | 37,200.00 | 36,900.00 | 36,900.00 | 35,207.45 | 23,822 |
| Sep 2, 2024 | 37,980.00 | 37,600.00 | 37,000.00 | 37,300.00 | 35,589.09 | 64,729 |
| Aug 30, 2024 | 36,180.00 | 37,980.00 | 36,280.00 | 37,980.00 | 36,237.91 | 815,099 |
| Aug 29, 2024 | 35,660.00 | 36,180.00 | 35,700.00 | 36,180.00 | 34,520.47 | 85,510 |
| Aug 28, 2024 | 36,200.00 | 36,300.00 | 35,660.00 | 35,660.00 | 34,024.32 | 79,146 |
| Aug 27, 2024 | 36,700.00 | 36,600.00 | 36,200.00 | 36,200.00 | 34,539.55 | 35,050 |
| Aug 26, 2024 | 36,160.00 | 36,700.00 | 36,080.00 | 36,700.00 | 35,016.62 | 58,591 |
| Aug 23, 2024 | 35,600.00 | 36,260.00 | 35,800.00 | 36,160.00 | 34,501.39 | 199,092 |
| Aug 22, 2024 | 35,880.00 | 36,040.00 | 35,500.00 | 35,600.00 | 33,967.07 | 106,359 |
| Aug 21, 2024 | 36,000.00 | 36,000.00 | 35,700.00 | 35,880.00 | 34,234.23 | 22,867 |
| Aug 20, 2024 | 36,280.00 | 36,100.00 | 35,980.00 | 36,000.00 | 34,348.73 | 95,782 |
| Aug 16, 2024 | 36,560.00 | 36,480.00 | 36,180.00 | 36,280.00 | 34,615.88 | 55,764 |
| Aug 15, 2024 | 36,200.00 | 36,580.00 | 36,020.00 | 36,560.00 | 34,883.04 | 111,634 |
| Aug 14, 2024 | 36,060.00 | 36,500.00 | 36,120.00 | 36,200.00 | 34,539.55 | 74,603 |
| Aug 13, 2024 | 35,340.00 | 36,400.00 | 35,620.00 | 36,060.00 | 34,405.97 | 112,690 |
| Aug 12, 2024 | 35,000.00 | 35,980.00 | 35,340.00 | 35,340.00 | 33,719.00 | 75,915 |
| Aug 9, 2024 | 34,600.00 | 35,940.00 | 34,600.00 | 35,000.00 | 33,394.59 | 84,659 |
| Aug 8, 2024 | 35,000.00 | 36,200.00 | 34,600.00 | 34,600.00 | 33,012.94 | 113,559 |
| Aug 7, 2024 | 35,000.00 | 36,200.00 | 34,600.00 | 34,600.00 | 33,012.94 | 113,559 |
| Aug 6, 2024 | 35,340.00 | 35,740.00 | 35,000.00 | 35,000.00 | 33,394.59 | 167,584 |
| Aug 5, 2024 | 35,860.00 | 35,500.00 | 34,700.00 | 35,340.00 | 33,719.00 | 198,050 |
| Aug 2, 2024 | 36,700.00 | 36,320.00 | 35,640.00 | 35,860.00 | 34,215.15 | 119,143 |
| Aug 1, 2024 | 36,520.00 | 36,800.00 | 36,400.00 | 36,700.00 | 35,016.62 | 39,517 |
| Jul 31, 2024 | 36,200.00 | 38,000.00 | 36,380.00 | 36,520.00 | 34,844.88 | 213,538 |
| Jul 30, 2024 | 36,020.00 | 36,200.00 | 36,060.00 | 36,200.00 | 34,539.55 | 76,240 |
| Jul 29, 2024 | 35,900.00 | 36,400.00 | 35,800.00 | 36,020.00 | 34,367.81 | 90,094 |
| Jul 26, 2024 | 35,920.00 | 36,080.00 | 35,900.00 | 35,900.00 | 34,253.31 | 161,138 |
| Jul 25, 2024 | 36,000.00 | 36,260.00 | 35,900.00 | 35,920.00 | 34,272.39 | 202,146 |
| Jul 24, 2024 | 36,000.00 | 36,200.00 | 36,000.00 | 36,000.00 | 34,348.73 | 47,835 |
| Jul 23, 2024 | 35,920.00 | 36,140.00 | 35,840.00 | 36,000.00 | 34,348.73 | 236,042 |
| Jul 22, 2024 | 35,700.00 | 36,040.00 | 35,620.00 | 35,920.00 | 34,272.39 | 58,266 |
| Jul 19, 2024 | 35,700.00 | 35,840.00 | 35,560.00 | 35,700.00 | 34,062.49 | 58,081 |
| Jul 18, 2024 | 35,700.00 | 35,740.00 | 35,600.00 | 35,700.00 | 34,062.49 | 44,138 |
| Jul 17, 2024 | 35,940.00 | 35,960.00 | 35,700.00 | 35,700.00 | 34,062.49 | 135,483 |
| Jul 16, 2024 | 35,760.00 | 35,940.00 | 35,680.00 | 35,940.00 | 34,291.48 | 67,875 |
| Jul 15, 2024 | 35,680.00 | 35,880.00 | 35,460.00 | 35,760.00 | 34,119.73 | 92,442 |
| Jul 12, 2024 | 35,680.00 | 35,700.00 | 35,540.00 | 35,680.00 | 34,043.41 | 104,216 |
| Jul 11, 2024 | 35,200.00 | 35,680.00 | 35,180.00 | 35,680.00 | 34,043.41 | 88,946 |
| Jul 10, 2024 | 35,240.00 | 35,440.00 | 34,340.00 | 35,200.00 | 33,585.42 | 74,942 |
| Jul 9, 2024 | 35,740.00 | 35,700.00 | 35,220.00 | 35,240.00 | 33,623.59 | 77,439 |
| Jul 8, 2024 | 35,140.00 | 35,740.00 | 35,100.00 | 35,740.00 | 34,100.65 | 41,380 |
| Jul 5, 2024 | 35,300.00 | 35,700.00 | 35,140.00 | 35,140.00 | 33,528.17 | 131,328 |
| Jul 4, 2024 | 35,100.00 | 35,400.00 | 35,280.00 | 35,300.00 | 33,680.83 | 15,367 |
| Jul 3, 2024 | 35,100.00 | 35,340.00 | 34,940.00 | 35,100.00 | 33,490.01 | 88,109 |
| Jul 2, 2024 | 35,300.00 | 35,460.00 | 35,000.00 | 35,100.00 | 33,490.01 | 182,008 |
| Jun 28, 2024 | 35,040.00 | 35,300.00 | 35,100.00 | 35,300.00 | 33,680.83 | 203,421 |
| Jun 27, 2024 | 34,900.00 | 35,280.00 | 34,500.00 | 35,040.00 | 33,432.76 | 151,207 |
| Jun 26, 2024 | 34,840.00 | 35,380.00 | 34,700.00 | 34,900.00 | 33,299.18 | 170,442 |
| Jun 25, 2024 | 884.00 Dividend | |||||
| Jun 25, 2024 | 35,240.00 | 35,240.00 | 34,580.00 | 34,840.00 | 33,241.93 | 98,856 |
| Jun 24, 2024 | 34,980.00 | 35,360.00 | 35,140.00 | 35,240.00 | 32,780.14 | 166,147 |
| Jun 21, 2024 | 35,400.00 | 35,700.00 | 34,900.00 | 34,980.00 | 32,538.28 | 324,594 |
| Jun 20, 2024 | 34,900.00 | 35,700.00 | 34,900.00 | 35,400.00 | 32,928.97 | 248,938 |
| Jun 19, 2024 | 35,100.00 | 35,500.00 | 34,900.00 | 34,900.00 | 32,463.87 | 35,908 |
| Jun 18, 2024 | 34,740.00 | 35,220.00 | 35,000.00 | 35,100.00 | 32,649.91 | 81,082 |
| Jun 17, 2024 | 34,760.00 | 35,080.00 | 34,740.00 | 34,740.00 | 32,315.04 | 82,714 |
| Jun 14, 2024 | 35,000.00 | 35,200.00 | 34,760.00 | 34,760.00 | 32,333.64 | 62,210 |
| Jun 13, 2024 | 35,080.00 | 35,500.00 | 35,000.00 | 35,000.00 | 32,556.88 | 194,117 |
| Jun 12, 2024 | 35,120.00 | 35,360.00 | 35,080.00 | 35,080.00 | 32,631.30 | 139,612 |
| Jun 11, 2024 | 36,200.00 | 36,120.00 | 35,100.00 | 35,120.00 | 32,668.51 | 241,001 |
| Jun 7, 2024 | 36,240.00 | 36,580.00 | 36,120.00 | 36,200.00 | 33,673.13 | 60,899 |
| Jun 6, 2024 | 35,500.00 | 36,260.00 | 35,660.00 | 36,240.00 | 33,710.33 | 77,740 |
| Jun 5, 2024 | 35,360.00 | 35,680.00 | 35,460.00 | 35,500.00 | 33,021.98 | 62,846 |
| Jun 4, 2024 | 35,900.00 | 35,820.00 | 35,300.00 | 35,360.00 | 32,891.76 | 147,294 |
| May 31, 2024 | 35,000.00 | 35,900.00 | 34,900.00 | 35,900.00 | 33,394.06 | 1,446,608 |
| May 30, 2024 | 34,520.00 | 35,120.00 | 34,520.00 | 35,000.00 | 32,556.88 | 184,968 |
| May 29, 2024 | 35,100.00 | 35,100.00 | 34,400.00 | 34,520.00 | 32,110.39 | 183,196 |
| May 28, 2024 | 35,720.00 | 35,840.00 | 35,100.00 | 35,100.00 | 32,649.91 | 120,237 |
| May 27, 2024 | 35,500.00 | 36,040.00 | 35,660.00 | 35,720.00 | 33,226.63 | 56,141 |
| May 24, 2024 | 35,820.00 | 35,840.00 | 35,280.00 | 35,500.00 | 33,021.98 | 166,825 |
| May 23, 2024 | 35,520.00 | 35,520.00 | 35,520.00 | 35,520.00 | 33,040.59 | - |
| May 22, 2024 | 37,140.00 | 37,000.00 | 35,520.00 | 35,520.00 | 33,040.59 | 248,914 |
| May 21, 2024 | 37,200.00 | 37,640.00 | 36,740.00 | 37,140.00 | 34,547.50 | 162,067 |
| May 20, 2024 | 36,400.00 | 37,200.00 | 36,400.00 | 37,200.00 | 34,603.32 | 111,610 |
| May 17, 2024 | 35,600.00 | 36,400.00 | 35,660.00 | 36,400.00 | 33,859.16 | 129,147 |
| May 16, 2024 | 35,500.00 | 35,600.00 | 35,420.00 | 35,600.00 | 33,115.00 | 64,525 |
| May 15, 2024 | 34,700.00 | 35,500.00 | 35,060.00 | 35,500.00 | 33,021.98 | 128,571 |
| May 14, 2024 | 34,700.00 | 35,140.00 | 34,700.00 | 34,700.00 | 32,277.82 | 175,183 |
| May 10, 2024 | 34,580.00 | 34,960.00 | 34,580.00 | 34,700.00 | 32,277.82 | 87,175 |
| May 9, 2024 | 34,700.00 | 34,820.00 | 34,580.00 | 34,580.00 | 32,166.20 | 450,779 |
| May 8, 2024 | 34,560.00 | 34,900.00 | 34,620.00 | 34,700.00 | 32,277.82 | 94,147 |
| May 7, 2024 | 34,600.00 | 34,980.00 | 34,560.00 | 34,560.00 | 32,147.60 | 104,858 |
| May 6, 2024 | 34,900.00 | 34,820.00 | 34,600.00 | 34,600.00 | 32,184.81 | 181,439 |
| May 3, 2024 | 33,000.00 | 33,640.00 | 33,000.00 | 33,200.00 | 30,882.53 | 221,872 |
| May 2, 2024 | 33,800.00 | 34,800.00 | 33,960.00 | 34,500.00 | 32,091.79 | 113,690 |
| Apr 30, 2024 | 34,400.00 | 34,660.00 | 33,800.00 | 33,800.00 | 31,440.65 | 173,597 |
| Apr 29, 2024 | 33,900.00 | 34,520.00 | 33,980.00 | 34,400.00 | 31,998.77 | 450,480 |
| Apr 26, 2024 | 32,920.00 | 34,120.00 | 33,260.00 | 33,900.00 | 31,533.67 | 157,632 |
| Apr 25, 2024 | 33,100.00 | 33,480.00 | 32,920.00 | 32,920.00 | 30,622.08 | 288,485 |
| Apr 24, 2024 | 34,500.00 | 33,820.00 | 33,100.00 | 33,100.00 | 30,789.51 | 435,766 |
| Apr 23, 2024 | 33,720.00 | 34,500.00 | 33,520.00 | 34,500.00 | 32,091.79 | 73,850 |
| Apr 22, 2024 | 33,700.00 | 34,220.00 | 33,720.00 | 33,720.00 | 31,366.24 | 276,465 |
| Apr 19, 2024 | 33,500.00 | 34,260.00 | 33,400.00 | 33,700.00 | 31,347.63 | 461,176 |
| Apr 18, 2024 | 34,240.00 | 34,700.00 | 33,500.00 | 33,500.00 | 31,161.59 | 247,762 |
| Apr 17, 2024 | 34,480.00 | 34,560.00 | 34,200.00 | 34,240.00 | 31,849.94 | 452,780 |
| Apr 16, 2024 | 34,600.00 | 34,700.00 | 34,200.00 | 34,480.00 | 32,073.19 | 263,481 |
| Apr 15, 2024 | 34,760.00 | 35,020.00 | 34,500.00 | 34,600.00 | 32,184.81 | 294,354 |
| Apr 12, 2024 | 36,300.00 | 36,000.00 | 34,760.00 | 34,760.00 | 32,333.64 | 435,433 |
| Apr 11, 2024 | 35,800.00 | 37,500.00 | 35,680.00 | 36,300.00 | 33,766.14 | 1,760,764 |
| Apr 10, 2024 | 36,300.00 | 36,780.00 | 35,440.00 | 35,800.00 | 33,301.04 | 355,161 |
| Apr 9, 2024 | 36,120.00 | 36,520.00 | 36,160.00 | 36,300.00 | 33,766.14 | 1,329,104 |
| Apr 8, 2024 | 36,060.00 | 36,460.00 | 36,000.00 | 36,460.00 | 33,914.97 | 437,521 |
| Apr 5, 2024 | 36,640.00 | 36,900.00 | 35,800.00 | 36,060.00 | 33,542.89 | 635,322 |
| Apr 4, 2024 | 35,740.00 | 36,820.00 | 35,980.00 | 36,640.00 | 34,082.41 | 364,632 |
| Apr 3, 2024 | 35,000.00 | 35,740.00 | 35,000.00 | 35,740.00 | 33,245.23 | 96,802 |
| Apr 2, 2024 | 35,000.00 | 35,420.00 | 34,980.00 | 35,000.00 | 32,556.88 | 217,413 |
| Apr 1, 2024 | 34,320.00 | 35,000.00 | 34,320.00 | 35,000.00 | 32,556.88 | 398,103 |
| Mar 29, 2024 | 34,280.00 | 34,280.00 | 34,280.00 | 34,280.00 | 31,887.14 | - |
| Mar 28, 2024 | 34,280.00 | 34,280.00 | 34,280.00 | 34,280.00 | 31,887.14 | - |
| Mar 27, 2024 | 34,380.00 | 34,920.00 | 34,260.00 | 34,280.00 | 31,887.14 | 101,624 |
| Mar 26, 2024 | 34,500.00 | 35,000.00 | 34,200.00 | 34,200.00 | 31,812.73 | 153,854 |
| Mar 25, 2024 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 32,649.91 | - |
| Mar 22, 2024 | 34,640.00 | 35,100.00 | 34,200.00 | 35,100.00 | 32,649.91 | 121,178 |
| Mar 21, 2024 | 884.00 Dividend | |||||
| Mar 21, 2024 | 33,000.00 | 34,660.00 | 33,000.00 | 34,660.00 | 32,240.62 | 305,159 |
| Mar 20, 2024 | 33,080.00 | 33,800.00 | 33,000.00 | 33,800.00 | 30,618.35 | 589,421 |
| Mar 19, 2024 | 32,880.00 | 33,480.00 | 32,880.00 | 32,920.00 | 29,821.19 | 204,701 |
| Mar 18, 2024 | 31,700.00 | 33,120.00 | 31,700.00 | 32,880.00 | 29,784.96 | 341,879 |
| Mar 15, 2024 | 31,780.00 | 34,000.00 | 31,600.00 | 31,700.00 | 28,716.03 | 13,665,895 |
| Mar 14, 2024 | 32,140.00 | 32,200.00 | 31,700.00 | 31,700.00 | 28,716.03 | 366,105 |
| Mar 13, 2024 | 31,900.00 | 32,280.00 | 31,800.00 | 31,800.00 | 28,806.62 | 219,173 |
| Mar 12, 2024 | 32,500.00 | 32,500.00 | 31,900.00 | 31,900.00 | 28,897.21 | 355,440 |
| Mar 11, 2024 | 32,720.00 | 32,740.00 | 32,380.00 | 32,600.00 | 29,531.31 | 111,330 |
| Mar 8, 2024 | 33,800.00 | 33,800.00 | 32,700.00 | 32,780.00 | 29,694.37 | 134,591 |
| Mar 7, 2024 | 33,840.00 | 34,000.00 | 33,560.00 | 33,560.00 | 30,400.95 | 189,732 |
| Mar 6, 2024 | 33,420.00 | 33,920.00 | 33,420.00 | 33,740.00 | 30,564.01 | 216,575 |
| Mar 5, 2024 | 33,200.00 | 33,700.00 | 33,340.00 | 33,400.00 | 30,256.01 | 192,110 |
| Mar 4, 2024 | 33,360.00 | 33,640.00 | 33,000.00 | 33,200.00 | 30,074.83 | 221,872 |
| Mar 1, 2024 | 32,860.00 | 33,400.00 | 32,860.00 | 33,000.00 | 29,893.66 | 176,651 |
| Feb 29, 2024 | 33,420.00 | 34,000.00 | 32,940.00 | 32,940.00 | 29,839.31 | 781,405 |
| Feb 28, 2024 | 33,480.00 | 34,540.00 | 33,480.00 | 33,480.00 | 30,328.48 | 100,063 |
| Feb 27, 2024 | 33,440.00 | 33,740.00 | 33,380.00 | 33,480.00 | 30,328.48 | 140,231 |
| Feb 26, 2024 | 34,000.00 | 34,320.00 | 33,500.00 | 33,500.00 | 30,346.59 | 200,636 |
| Feb 23, 2024 | 32,800.00 | 33,980.00 | 32,800.00 | 33,960.00 | 30,763.29 | 356,482 |
| Feb 22, 2024 | 32,460.00 | 33,300.00 | 32,400.00 | 33,300.00 | 30,165.42 | 689,692 |
| Feb 21, 2024 | 32,500.00 | 32,800.00 | 32,020.00 | 32,260.00 | 29,223.32 | 1,798,505 |
| Feb 20, 2024 | 31,000.00 | 32,200.00 | 31,000.00 | 32,200.00 | 29,168.96 | 737,258 |
| Feb 19, 2024 | 32,820.00 | 32,820.00 | 30,600.00 | 30,600.00 | 27,719.58 | 551,387 |
| Feb 16, 2024 | 33,240.00 | 34,000.00 | 33,180.00 | 34,000.00 | 30,799.53 | 24,929 |
| Feb 15, 2024 | 32,860.00 | 33,460.00 | 32,700.00 | 33,460.00 | 30,310.36 | 27,294 |
| Feb 14, 2024 | 32,860.00 | 33,500.00 | 32,600.00 | 32,700.00 | 29,621.90 | 115,681 |
| Feb 13, 2024 | 32,900.00 | 32,980.00 | 32,540.00 | 32,980.00 | 29,875.54 | 20,807 |
| Feb 12, 2024 | 32,780.00 | 33,060.00 | 32,780.00 | 32,940.00 | 29,839.31 | 13,467 |
| Feb 9, 2024 | 33,060.00 | 33,160.00 | 32,600.00 | 32,600.00 | 29,531.31 | 112,856 |
| Feb 8, 2024 | 33,700.00 | 33,700.00 | 33,040.00 | 33,040.00 | 29,929.89 | 60,594 |
| Feb 7, 2024 | 34,000.00 | 34,000.00 | 33,580.00 | 33,580.00 | 30,419.07 | 129,117 |
| Feb 6, 2024 | 34,040.00 | 34,080.00 | 33,780.00 | 33,980.00 | 30,781.41 | 156,784 |
| Feb 5, 2024 | 34,200.00 | 34,320.00 | 33,900.00 | 33,960.00 | 30,763.29 | 29,266 |
| Feb 2, 2024 | 33,600.00 | 34,300.00 | 33,600.00 | 34,200.00 | 30,980.71 | 46,288 |
| Feb 1, 2024 | 32,920.00 | 33,980.00 | 32,880.00 | 33,780.00 | 30,600.24 | 167,764 |
| Jan 31, 2024 | 33,160.00 | 33,480.00 | 32,760.00 | 32,760.00 | 29,676.25 | 70,848 |
| Jan 30, 2024 | 33,120.00 | 33,240.00 | 32,920.00 | 33,000.00 | 29,893.66 | 146,320 |
| Jan 29, 2024 | 33,160.00 | 33,200.00 | 32,780.00 | 33,100.00 | 29,984.25 | 87,246 |
| Jan 26, 2024 | 32,620.00 | 33,200.00 | 32,860.00 | 33,160.00 | 30,038.60 | 53,345 |
| Jan 25, 2024 | 33,160.00 | 33,160.00 | 32,600.00 | 32,620.00 | 29,549.43 | 143,342 |
| Jan 24, 2024 | 32,640.00 | 33,720.00 | 32,620.00 | 33,580.00 | 30,419.07 | 140,679 |
| Jan 23, 2024 | 33,000.00 | 33,220.00 | 32,600.00 | 32,600.00 | 29,531.31 | 205,953 |
| Jan 22, 2024 | 33,640.00 | 33,480.00 | 32,980.00 | 32,980.00 | 29,875.54 | 120,390 |
| Jan 19, 2024 | 34,060.00 | 34,060.00 | 33,200.00 | 33,640.00 | 30,473.42 | 82,579 |
| Jan 18, 2024 | 34,820.00 | 34,820.00 | 34,000.00 | 34,000.00 | 30,799.53 | 135,646 |
| Jan 17, 2024 | 34,940.00 | 35,340.00 | 34,520.00 | 35,000.00 | 31,705.40 | 247,677 |
| Jan 16, 2024 | 35,100.00 | 35,320.00 | 35,000.00 | 35,000.00 | 31,705.40 | 111,911 |
| Jan 15, 2024 | 34,120.00 | 35,200.00 | 34,120.00 | 35,060.00 | 31,759.75 | 11,821 |
| Jan 12, 2024 | 34,400.00 | 35,000.00 | 33,680.00 | 35,000.00 | 31,705.40 | 52,884 |
| Jan 11, 2024 | 34,500.00 | 34,780.00 | 34,480.00 | 34,480.00 | 31,234.35 | 56,377 |
| Jan 10, 2024 | 35,520.00 | 35,520.00 | 34,040.00 | 34,500.00 | 31,252.47 | 50,834 |
Related Tickers
BOGOTA.CL Banco de Bogotá S.A.
26,860.00
-0.15%
MVZ-A.CR Mercantil Servicios Financieros CA
130.00
+7.88%
GRUPOAVAL.CL Grupo Aval Acciones y Valores S.A.
450.00
0.00%
PFDAVVNDA.CL Banco Davivienda S.A.
19,000.00
-0.52%
BHI.CL BAC Holding International Corp.
297.00
-0.34%
PFAVAL.CL Grupo Aval Acciones y Valores S.A.
458.00
-0.43%
BCI.SN Banco de Crédito e Inversiones
27,902.00
+0.78%
CHILE.SN Banco de Chile
114.65
-0.13%
NU Nu Holdings Ltd.
10.95
-1.71%
BMA Banco Macro S.A.
113.84
+0.73%