450.00
0.00
(0.00%)
At close: January 3 at 12:24:36 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 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 12,035 |
| Jan 9, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 18,107 |
| Jan 8, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 6,876 |
| Jan 7, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 65,651 |
| Jan 3, 2025 | 447.00 | 450.00 | 450.00 | 450.00 | 450.00 | 62,781 |
| Jan 2, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 28,197 |
| Dec 31, 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - |
| Dec 30, 2024 | 441.00 | 447.00 | 443.00 | 447.00 | 447.00 | 83,948 |
| Dec 27, 2024 | 453.00 | 441.00 | 441.00 | 441.00 | 441.00 | 70,530 |
| Dec 26, 2024 | 441.00 | 453.00 | 453.00 | 453.00 | 453.00 | 76,981 |
| Dec 25, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Dec 24, 2024 | 2.00 Dividend | |||||
| Dec 24, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - |
| Dec 23, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 439.00 | 18,255 |
| Dec 20, 2024 | 441.00 | 441.00 | 441.00 | 441.00 | 439.00 | 8,992 |
| Dec 19, 2024 | 444.00 | 441.00 | 441.00 | 441.00 | 439.00 | 33,272 |
| Dec 18, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 441.99 | 27,716 |
| Dec 17, 2024 | 454.00 | 444.00 | 444.00 | 444.00 | 441.99 | 42,938 |
| Dec 16, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 451.94 | 38,222 |
| Dec 13, 2024 | 457.00 | 454.00 | 454.00 | 454.00 | 451.94 | 60,538 |
| Dec 12, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 15,380 |
| Dec 11, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 3,722 |
| Dec 10, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 12,267 |
| Dec 9, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 2,091 |
| Dec 6, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 10,511 |
| Dec 5, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 28,007 |
| Dec 4, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 7,349 |
| Dec 3, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 19,140 |
| Dec 2, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 46,771 |
| Nov 29, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 28,628 |
| Nov 28, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 2,157 |
| Nov 27, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 28,634 |
| Nov 26, 2024 | 2.00 Dividend | |||||
| Nov 26, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 454.93 | 33,661 |
| Nov 25, 2024 | 457.00 | 457.00 | 456.00 | 457.00 | 452.94 | 98,424 |
| Nov 22, 2024 | 450.00 | 457.00 | 450.00 | 457.00 | 452.94 | 118,874 |
| Nov 21, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 446.00 | 35,607 |
| Nov 20, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 446.00 | 30,030 |
| Nov 19, 2024 | 445.00 | 450.00 | 445.00 | 450.00 | 446.00 | 181,726 |
| Nov 18, 2024 | 431.00 | 445.00 | 445.00 | 445.00 | 441.04 | 103,907 |
| Nov 15, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 427.17 | 8,677 |
| Nov 14, 2024 | 429.00 | 431.00 | 431.00 | 431.00 | 427.17 | 74,531 |
| Nov 13, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 425.19 | 43,990 |
| Nov 12, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 425.19 | 72,738 |
| Nov 8, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 425.19 | 11,283 |
| Nov 7, 2024 | 432.00 | 429.00 | 429.00 | 429.00 | 425.19 | 47,148 |
| Nov 6, 2024 | 437.00 | 432.00 | 432.00 | 432.00 | 428.16 | 48,917 |
| Nov 5, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 433.11 | 9,951 |
| Nov 1, 2024 | 430.00 | 437.00 | 437.00 | 437.00 | 433.11 | 77,174 |
| Oct 31, 2024 | 423.00 | 431.00 | 429.00 | 430.00 | 426.18 | 175,310 |
| Oct 30, 2024 | 428.00 | 423.00 | 423.00 | 423.00 | 419.24 | 50,523 |
| Oct 29, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 424.19 | 18,043 |
| Oct 28, 2024 | 2.00 Dividend | |||||
| Oct 28, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 424.19 | 14,181 |
| Oct 25, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 422.21 | 23,827 |
| Oct 24, 2024 | 425.00 | 428.00 | 428.00 | 428.00 | 422.21 | 31,889 |
| Oct 23, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 419.25 | 24,744 |
| Oct 22, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 419.25 | 13,902 |
| Oct 21, 2024 | 415.00 | 425.00 | 425.00 | 425.00 | 419.25 | 73,042 |
| Oct 18, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 409.39 | 23,629 |
| Oct 17, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 409.39 | 42,566 |
| Oct 16, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 409.39 | 31,181 |
| Oct 15, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 409.39 | 29,777 |
| Oct 11, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 409.39 | 16,904 |
| Oct 10, 2024 | 410.00 | 415.00 | 414.00 | 415.00 | 409.39 | 81,946 |
| Oct 9, 2024 | 410.00 | 410.00 | 396.00 | 410.00 | 404.46 | 239,231 |
| Oct 8, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 404.46 | 65,486 |
| Oct 7, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 404.46 | 50,836 |
| Oct 4, 2024 | 410.00 | 417.00 | 410.00 | 410.00 | 404.46 | 181,843 |
| Oct 3, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 404.46 | 5,212 |
| Oct 2, 2024 | 413.00 | 410.00 | 410.00 | 410.00 | 404.46 | 66,908 |
| Oct 1, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 407.42 | 1,313 |
| Sep 30, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 407.42 | 20,168 |
| Sep 27, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 407.42 | 8,341 |
| Sep 26, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 407.42 | 10,000 |
| Sep 25, 2024 | 2.00 Dividend | |||||
| Sep 25, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 407.42 | 10,292 |
| Sep 24, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 5,032 |
| Sep 23, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 11,370 |
| Sep 20, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 48,437 |
| Sep 19, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 24,751 |
| Sep 18, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 5,087 |
| Sep 17, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 42,491 |
| Sep 16, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 12,279 |
| Sep 13, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 45,110 |
| Sep 12, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 18,554 |
| Sep 11, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 5,768 |
| Sep 10, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 38,462 |
| Sep 9, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 27,125 |
| Sep 6, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 9,177 |
| Sep 5, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 12,845 |
| Sep 4, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 7,389 |
| Sep 3, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 21,671 |
| Sep 2, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 40,890 |
| Aug 30, 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 405.44 | 10,063 |
| Aug 29, 2024 | 425.00 | 413.00 | 413.00 | 413.00 | 405.44 | 51,271 |
| Aug 28, 2024 | 415.00 | 425.00 | 425.00 | 425.00 | 417.22 | 50,554 |
| Aug 27, 2024 | 2.00 Dividend | |||||
| Aug 27, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 407.41 | 79,239 |
| Aug 26, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 405.44 | 7,482 |
| Aug 23, 2024 | 412.00 | 415.00 | 415.00 | 415.00 | 405.44 | 79,834 |
| Aug 22, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 402.51 | 26,834 |
| Aug 21, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 402.51 | 23,476 |
| Aug 20, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 402.51 | 36,723 |
| Aug 16, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 402.51 | 26,828 |
| Aug 15, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 402.51 | 49,613 |
| Aug 14, 2024 | 427.00 | 412.00 | 406.00 | 412.00 | 402.51 | 3,603,947 |
| Aug 13, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 417.17 | 2,139 |
| Aug 12, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 417.17 | 2,193 |
| Aug 9, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 417.17 | 32,402 |
| Aug 8, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 417.17 | 6,908 |
| Aug 7, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 417.17 | 6,908 |
| Aug 6, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 417.17 | 3,838 |
| Aug 5, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 417.17 | 41,742 |
| Aug 2, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 417.17 | 9,506 |
| Aug 1, 2024 | 420.00 | 427.00 | 427.00 | 427.00 | 417.17 | 80,635 |
| Jul 31, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 410.33 | 3,180 |
| Jul 30, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 410.33 | 78,029 |
| Jul 29, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 410.33 | 21,263 |
| Jul 26, 2024 | 2.00 Dividend | |||||
| Jul 26, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 410.33 | 23,327 |
| Jul 25, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 38,738 |
| Jul 24, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 33,951 |
| Jul 23, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 33,284 |
| Jul 22, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 103,067 |
| Jul 19, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 19,508 |
| Jul 18, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 21,869 |
| Jul 17, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 1,521 |
| Jul 16, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 10,310 |
| Jul 15, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 408.37 | 63,926 |
| Jul 12, 2024 | 431.00 | 421.00 | 420.00 | 420.00 | 408.37 | 215,072 |
| Jul 11, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 48,008 |
| Jul 10, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 26,782 |
| Jul 9, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 18,272 |
| Jul 8, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 15,765 |
| Jul 5, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 90,087 |
| Jul 4, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 10,498 |
| Jul 3, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 6,312 |
| Jul 2, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 19,408 |
| Jun 28, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 12,808 |
| Jun 27, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 10,449 |
| Jun 26, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 3,195 |
| Jun 25, 2024 | 2.00 Dividend | |||||
| Jun 25, 2024 | 431.00 | 431.00 | 431.00 | 431.00 | 419.07 | 2,939 |
| Jun 24, 2024 | 458.00 | 431.00 | 431.00 | 431.00 | 417.12 | 45,912 |
| Jun 21, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 19,524 |
| Jun 20, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 36,092 |
| Jun 19, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 19,706 |
| Jun 18, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 8,861 |
| Jun 17, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 19,510 |
| Jun 14, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 14,138 |
| Jun 13, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 15,822 |
| Jun 12, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 24,990 |
| Jun 11, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 37,069 |
| Jun 7, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 1,582 |
| Jun 6, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 6,294 |
| Jun 5, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 443.25 | 28,261 |
| Jun 4, 2024 | 451.00 | 458.00 | 458.00 | 458.00 | 443.25 | 44,010 |
| May 31, 2024 | 453.00 | 451.00 | 451.00 | 451.00 | 436.48 | 55,144 |
| May 30, 2024 | 454.00 | 453.00 | 453.00 | 453.00 | 438.42 | 65,510 |
| May 29, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 439.38 | 579 |
| May 28, 2024 | 2.00 Dividend | |||||
| May 28, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 439.38 | 74,135 |
| May 27, 2024 | 460.00 | 454.00 | 454.00 | 454.00 | 437.45 | 54,476 |
| May 24, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 443.23 | 70,485 |
| May 23, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 441.30 | - |
| May 22, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 441.30 | 15,724 |
| May 21, 2024 | 462.00 | 461.00 | 458.00 | 458.00 | 441.30 | 110,574 |
| May 20, 2024 | 461.00 | 462.00 | 462.00 | 462.00 | 445.16 | 105,605 |
| May 17, 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 444.19 | 40,477 |
| May 16, 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 444.19 | 38,132 |
| May 15, 2024 | 461.00 | 461.00 | 461.00 | 461.00 | 444.19 | 134,674 |
| May 14, 2024 | 459.00 | 461.00 | 461.00 | 461.00 | 444.19 | 140,241 |
| May 10, 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 442.27 | 5,493 |
| May 9, 2024 | 459.00 | 459.00 | 459.00 | 459.00 | 442.27 | 31,629 |
| May 8, 2024 | 460.00 | 459.00 | 453.00 | 459.00 | 442.27 | 151,796 |
| May 7, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 443.23 | 10,929 |
| May 6, 2024 | 463.00 | 460.00 | 460.00 | 460.00 | 443.23 | 79,286 |
| May 3, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 453.83 | 75,865 |
| May 2, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 446.12 | 3,088 |
| Apr 30, 2024 | 463.00 | 463.00 | 462.00 | 463.00 | 446.12 | 77,122 |
| Apr 29, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 446.12 | 65,676 |
| Apr 26, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 446.12 | 57,647 |
| Apr 25, 2024 | 2.00 Dividend | |||||
| Apr 25, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 446.12 | 177,147 |
| Apr 24, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 444.19 | 288,877 |
| Apr 23, 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 444.19 | 24,138 |
| Apr 22, 2024 | 460.00 | 463.00 | 463.00 | 463.00 | 444.19 | 44,145 |
| Apr 19, 2024 | 462.00 | 460.00 | 460.00 | 460.00 | 441.31 | 97,447 |
| Apr 18, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 443.23 | 23,670 |
| Apr 17, 2024 | 470.00 | 463.00 | 462.00 | 462.00 | 443.23 | 114,986 |
| Apr 16, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 450.91 | 50,822 |
| Apr 15, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 450.91 | 37,296 |
| Apr 12, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 450.91 | 54,639 |
| Apr 11, 2024 | 465.00 | 470.00 | 470.00 | 470.00 | 450.91 | 169,219 |
| Apr 10, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 446.11 | 20,584 |
| Apr 9, 2024 | 430.00 | 465.00 | 464.00 | 465.00 | 446.11 | 154,695 |
| Apr 8, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | - |
| Apr 5, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | 25,023 |
| Apr 4, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | 101,613 |
| Apr 3, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | 45,124 |
| Apr 2, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | 62,669 |
| Apr 1, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | 32,804 |
| Mar 29, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | - |
| Mar 28, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | - |
| Mar 27, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | 51,156 |
| Mar 26, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 412.53 | 57,898 |
| Mar 22, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 415.41 | 24,311 |
| Mar 21, 2024 | 2.00 Dividend | |||||
| Mar 21, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 415.41 | 50,441 |
| Mar 20, 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 413.49 | 60,215 |
| Mar 19, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 403.94 | 70,220 |
| Mar 18, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 403.94 | 10,606 |
| Mar 15, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 403.94 | 119,231 |
| Mar 14, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 403.94 | 46,091 |
| Mar 13, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 422.09 | 182,523 |
| Mar 12, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 444.05 | 82,151 |
| Mar 11, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 17,479 |
| Mar 8, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 22,433 |
| Mar 7, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 7,162 |
| Mar 6, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 14,815 |
| Mar 5, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 28,059 |
| Mar 4, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 75,865 |
| Mar 1, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 46,503 |
| Feb 29, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 53,082 |
| Feb 28, 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 449.78 | 56,136 |
| Feb 27, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 459.33 | 103,325 |
| Feb 26, 2024 | 3.60 Dividend | |||||
| Feb 26, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 472.70 | 27,461 |
| Feb 23, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 469.26 | 14,916 |
| Feb 22, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 469.26 | 21,453 |
| Feb 21, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 469.26 | 29,655 |
| Feb 20, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 469.26 | 55,184 |
| Feb 19, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 469.26 | 45,492 |
| Feb 16, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 11,850 |
| Feb 15, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 23,812 |
| Feb 14, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 21,552 |
| Feb 13, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 4,609 |
| Feb 12, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 9,584 |
| Feb 9, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 38,215 |
| Feb 8, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 2,741 |
| Feb 7, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 19,188 |
| Feb 6, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 28,678 |
| Feb 5, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 45,743 |
| Feb 2, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 12,047 |
| Feb 1, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 8,429 |
| Jan 31, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 22,792 |
| Jan 30, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 11,307 |
| Jan 29, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 479.69 | 24,272 |
| Jan 26, 2024 | 3.60 Dividend | |||||
| Jan 26, 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 475.65 | - |
| Jan 25, 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 472.24 | - |
| Jan 24, 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 472.24 | - |
| Jan 23, 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 472.24 | 14,864 |
| Jan 22, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 490.37 | - |
| Jan 19, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 490.37 | 13,520 |
| Jan 18, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 490.37 | 37,286 |
| Jan 17, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 490.37 | 108,745 |
| Jan 16, 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 489.42 | 132,857 |
| Jan 15, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 472.48 | 35,243 |
| Jan 12, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 475.31 | 42,934 |
| Jan 11, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 470.60 | 42,179 |
| Jan 10, 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 502.60 | 58,994 |
Related Tickers
CHILECO.CL Banco de Chile
508.00
-3.05%
BHI.CL BAC Holding International Corp.
297.00
-0.34%
PFBCOLOM.CL Bancolombia S.A.
35,180.00
-0.51%
BOGOTA.CL Banco de Bogotá S.A.
26,860.00
-0.15%
BCOLOMBIA.CL Bancolombia S.A.
37,800.00
-0.21%
PFDAVVNDA.CL Banco Davivienda S.A.
19,000.00
-0.52%
NU Nu Holdings Ltd.
10.95
-1.71%