BVC COP
Nu Holdings Ltd. (NU.CL)
47,160.00
+1,740.00
+(3.83%)
As of 9:53:56 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 46,900.00 | 47,320.00 | 46,640.00 | 47,160.00 | 47,160.00 | 12,298 |
| Apr 21, 2025 | 46,600.00 | 46,800.00 | 45,420.00 | 45,420.00 | 45,420.00 | 45,943 |
| Apr 16, 2025 | 44,700.00 | 47,580.00 | 44,700.00 | 46,380.00 | 46,380.00 | 34,383 |
| Apr 15, 2025 | 46,200.00 | 47,900.00 | 46,200.00 | 47,200.00 | 47,200.00 | 199,633 |
| Apr 14, 2025 | 46,200.00 | 46,300.00 | 45,340.00 | 45,680.00 | 45,680.00 | 41,605 |
| Apr 11, 2025 | 45,220.00 | 46,280.00 | 44,800.00 | 44,900.00 | 44,900.00 | 84,443 |
| Apr 10, 2025 | 46,080.00 | 46,100.00 | 43,820.00 | 45,000.00 | 45,000.00 | 226,208 |
| Apr 9, 2025 | 45,000.00 | 47,000.00 | 43,240.00 | 46,900.00 | 46,900.00 | 329,904 |
| Apr 8, 2025 | 43,500.00 | 46,000.00 | 43,200.00 | 43,500.00 | 43,500.00 | 483,353 |
| Apr 7, 2025 | 39,700.00 | 43,600.00 | 39,420.00 | 42,300.00 | 42,300.00 | 305,661 |
| Apr 4, 2025 | 42,300.00 | 42,300.00 | 39,000.00 | 40,600.00 | 40,600.00 | 598,654 |
| Apr 3, 2025 | 42,800.00 | 43,000.00 | 41,600.00 | 42,560.00 | 42,560.00 | 387,067 |
| Apr 2, 2025 | 43,240.00 | 44,200.00 | 41,940.00 | 43,900.00 | 43,900.00 | 79,723 |
| Apr 1, 2025 | 42,980.00 | 43,880.00 | 42,680.00 | 43,560.00 | 43,560.00 | 50,266 |
| Mar 31, 2025 | 43,500.00 | 43,500.00 | 41,060.00 | 42,740.00 | 42,740.00 | 185,772 |
| Mar 28, 2025 | 44,720.00 | 44,800.00 | 43,320.00 | 43,540.00 | 43,540.00 | 249,957 |
| Mar 27, 2025 | 45,160.00 | 46,360.00 | 44,940.00 | 46,180.00 | 46,180.00 | 50,824 |
| Mar 26, 2025 | 46,760.00 | 46,760.00 | 44,900.00 | 45,200.00 | 45,200.00 | 67,075 |
| Mar 25, 2025 | 47,100.00 | 47,320.00 | 46,120.00 | 46,600.00 | 46,600.00 | 46,105 |
| Mar 21, 2025 | 47,480.00 | 48,140.00 | 47,200.00 | 48,000.00 | 48,000.00 | 23,333 |
| Mar 20, 2025 | 49,320.00 | 49,360.00 | 47,500.00 | 47,700.00 | 47,700.00 | 64,521 |
| Mar 19, 2025 | 48,460.00 | 49,960.00 | 47,740.00 | 49,640.00 | 49,640.00 | 85,246 |
| Mar 18, 2025 | 48,480.00 | 48,680.00 | 47,020.00 | 47,080.00 | 47,080.00 | 35,581 |
| Mar 17, 2025 | 48,000.00 | 48,600.00 | 47,660.00 | 48,160.00 | 48,160.00 | 24,934 |
| Mar 14, 2025 | 45,140.00 | 48,540.00 | 45,120.00 | 47,900.00 | 47,900.00 | 293,646 |
| Mar 13, 2025 | 44,640.00 | 46,100.00 | 44,000.00 | 44,000.00 | 44,000.00 | 116,626 |
| Mar 12, 2025 | 44,600.00 | 45,220.00 | 43,680.00 | 44,600.00 | 44,600.00 | 75,320 |
| Mar 11, 2025 | 43,000.00 | 44,100.00 | 42,800.00 | 43,700.00 | 43,700.00 | 67,544 |
| Mar 10, 2025 | 43,900.00 | 44,100.00 | 41,900.00 | 42,400.00 | 42,400.00 | 159,176 |
| Mar 7, 2025 | 44,220.00 | 45,260.00 | 42,500.00 | 45,200.00 | 45,200.00 | 251,875 |
| Mar 6, 2025 | 44,100.00 | 44,560.00 | 43,560.00 | 43,740.00 | 43,740.00 | 82,287 |
| Mar 5, 2025 | 44,000.00 | 44,640.00 | 43,400.00 | 44,500.00 | 44,500.00 | 76,011 |
| Mar 4, 2025 | 42,800.00 | 44,000.00 | 41,180.00 | 43,340.00 | 43,340.00 | 140,609 |
| Mar 3, 2025 | 46,000.00 | 46,200.00 | 42,800.00 | 42,800.00 | 42,800.00 | 67,081 |
| Feb 28, 2025 | 46,700.00 | 46,700.00 | 44,600.00 | 44,800.00 | 44,800.00 | 112,591 |
| Feb 27, 2025 | 47,400.00 | 48,620.00 | 46,680.00 | 47,040.00 | 47,040.00 | 135,016 |
| Feb 26, 2025 | 47,140.00 | 48,300.00 | 47,000.00 | 47,300.00 | 47,300.00 | 118,810 |
| Feb 25, 2025 | 45,900.00 | 47,000.00 | 45,500.00 | 46,600.00 | 46,600.00 | 123,989 |
| Feb 24, 2025 | 46,020.00 | 47,500.00 | 45,800.00 | 45,800.00 | 45,800.00 | 257,523 |
| Feb 21, 2025 | 54,200.00 | 54,200.00 | 44,460.00 | 44,700.00 | 44,700.00 | 605,576 |
| Feb 20, 2025 | 55,400.00 | 55,600.00 | 54,220.00 | 54,580.00 | 54,580.00 | 54,630 |
| Feb 19, 2025 | 54,820.00 | 55,680.00 | 54,720.00 | 55,060.00 | 55,060.00 | 67,540 |
| Feb 18, 2025 | 56,200.00 | 57,800.00 | 55,200.00 | 55,600.00 | 55,600.00 | 48,113 |
| Feb 17, 2025 | 56,800.00 | 57,000.00 | 56,400.00 | 57,000.00 | 57,000.00 | 7,890 |
| Feb 14, 2025 | 57,500.00 | 57,560.00 | 56,600.00 | 56,800.00 | 56,800.00 | 13,563 |
| Feb 13, 2025 | 56,720.00 | 56,720.00 | 56,000.00 | 56,700.00 | 56,700.00 | 13,253 |
| Feb 12, 2025 | 57,480.00 | 57,480.00 | 56,300.00 | 57,260.00 | 57,260.00 | 26,511 |
| Feb 11, 2025 | 57,600.00 | 57,780.00 | 57,500.00 | 57,700.00 | 57,700.00 | 33,201 |
| Feb 10, 2025 | 56,900.00 | 57,900.00 | 56,400.00 | 57,840.00 | 57,840.00 | 26,367 |
| Feb 7, 2025 | 57,480.00 | 57,600.00 | 56,060.00 | 56,700.00 | 56,700.00 | 16,715 |
| Feb 6, 2025 | 56,500.00 | 57,300.00 | 56,500.00 | 56,700.00 | 56,700.00 | 60,405 |
| Feb 5, 2025 | 55,160.00 | 57,300.00 | 55,140.00 | 56,680.00 | 56,680.00 | 23,026 |
| Feb 4, 2025 | 54,560.00 | 55,900.00 | 54,300.00 | 55,260.00 | 55,260.00 | 19,686 |
| Feb 3, 2025 | 54,600.00 | 55,000.00 | 53,980.00 | 54,560.00 | 54,560.00 | 37,867 |
| Jan 31, 2025 | 55,500.00 | 57,200.00 | 55,380.00 | 55,460.00 | 55,460.00 | 46,001 |
| Jan 30, 2025 | 53,000.00 | 56,180.00 | 53,000.00 | 55,760.00 | 55,760.00 | 76,404 |
| Jan 29, 2025 | 53,160.00 | 53,160.00 | 52,000.00 | 52,540.00 | 52,540.00 | 24,430 |
| Jan 28, 2025 | 52,520.00 | 53,160.00 | 51,540.00 | 53,160.00 | 53,160.00 | 44,608 |
| Jan 27, 2025 | 51,600.00 | 52,800.00 | 51,040.00 | 51,520.00 | 51,520.00 | 49,481 |
| Jan 24, 2025 | 52,000.00 | 52,580.00 | 51,580.00 | 51,800.00 | 51,800.00 | 41,026 |
| Jan 23, 2025 | 50,560.00 | 51,240.00 | 50,560.00 | 51,100.00 | 51,100.00 | 12,621 |
| Jan 22, 2025 | 50,060.00 | 52,100.00 | 50,060.00 | 51,660.00 | 51,660.00 | 37,105 |
| Jan 21, 2025 | 51,500.00 | 51,500.00 | 49,360.00 | 49,760.00 | 49,760.00 | 43,117 |
| Jan 20, 2025 | 50,700.00 | 51,320.00 | 50,700.00 | 51,320.00 | 51,320.00 | 13,911 |
| Jan 17, 2025 | 49,460.00 | 50,460.00 | 49,200.00 | 50,460.00 | 50,460.00 | 58,371 |
| Jan 16, 2025 | 49,500.00 | 49,500.00 | 48,600.00 | 48,900.00 | 48,900.00 | 35,210 |
| Jan 15, 2025 | 47,900.00 | 49,200.00 | 47,840.00 | 49,200.00 | 49,200.00 | 35,126 |
| Jan 14, 2025 | 47,800.00 | 47,860.00 | 46,940.00 | 46,940.00 | 46,940.00 | 24,504 |
| Jan 13, 2025 | 47,360.00 | 47,740.00 | 47,000.00 | 47,740.00 | 47,740.00 | 20,001 |
| Jan 10, 2025 | 48,500.00 | 48,500.00 | 47,460.00 | 48,000.00 | 48,000.00 | 38,189 |
| Jan 9, 2025 | 49,200.00 | 49,200.00 | 48,500.00 | 48,500.00 | 48,500.00 | 9,893 |
| Jan 8, 2025 | 48,340.00 | 48,500.00 | 47,740.00 | 48,140.00 | 48,140.00 | 16,042 |
| Jan 7, 2025 | 48,620.00 | 48,900.00 | 47,800.00 | 48,500.00 | 48,500.00 | 36,471 |
| Jan 3, 2025 | 47,120.00 | 47,980.00 | 47,120.00 | 47,820.00 | 47,820.00 | 38,221 |
| Jan 2, 2025 | 46,000.00 | 47,060.00 | 45,420.00 | 46,540.00 | 46,540.00 | 36,817 |
| Dec 30, 2024 | 46,400.00 | 48,600.00 | 46,380.00 | 48,400.00 | 48,400.00 | 22,527 |
| Dec 27, 2024 | 45,840.00 | 45,880.00 | 45,320.00 | 45,600.00 | 45,600.00 | 16,303 |
| Dec 26, 2024 | 44,900.00 | 46,380.00 | 44,900.00 | 45,840.00 | 45,840.00 | 16,371 |
| Dec 24, 2024 | 45,400.00 | 45,400.00 | 45,400.00 | 45,400.00 | 45,400.00 | 971 |
| Dec 23, 2024 | 45,400.00 | 45,520.00 | 44,500.00 | 45,400.00 | 45,400.00 | 19,321 |
| Dec 20, 2024 | 45,000.00 | 45,580.00 | 45,000.00 | 45,440.00 | 45,440.00 | 18,705 |
| Dec 19, 2024 | 49,620.00 | 49,620.00 | 44,780.00 | 45,480.00 | 45,480.00 | 31,389 |
| Dec 18, 2024 | 50,120.00 | 50,120.00 | 45,920.00 | 46,200.00 | 46,200.00 | 93,299 |
| Dec 17, 2024 | 50,500.00 | 51,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | 15,755 |
| Dec 16, 2024 | 51,200.00 | 51,380.00 | 50,380.00 | 50,980.00 | 50,980.00 | 22,972 |
| Dec 13, 2024 | 52,100.00 | 52,840.00 | 51,600.00 | 51,600.00 | 51,600.00 | 22,748 |
| Dec 12, 2024 | 53,300.00 | 53,420.00 | 52,000.00 | 52,140.00 | 52,140.00 | 28,717 |
| Dec 11, 2024 | 51,400.00 | 53,600.00 | 51,300.00 | 53,420.00 | 53,420.00 | 34,368 |
| Dec 10, 2024 | 51,860.00 | 52,100.00 | 51,160.00 | 51,160.00 | 51,160.00 | 38,200 |
| Dec 9, 2024 | 53,940.00 | 53,940.00 | 52,700.00 | 52,700.00 | 52,700.00 | 11,438 |
| Dec 6, 2024 | 53,000.00 | 53,000.00 | 51,640.00 | 52,700.00 | 52,700.00 | 17,962 |
| Dec 5, 2024 | 53,200.00 | 54,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 54,835 |
| Dec 4, 2024 | 51,500.00 | 53,980.00 | 51,160.00 | 53,660.00 | 53,660.00 | 39,864 |
| Dec 3, 2024 | 53,500.00 | 53,640.00 | 51,540.00 | 51,540.00 | 51,540.00 | 36,084 |
| Dec 2, 2024 | 56,200.00 | 56,200.00 | 51,680.00 | 52,960.00 | 52,960.00 | 73,233 |
| Nov 29, 2024 | 59,500.00 | 59,500.00 | 54,880.00 | 57,200.00 | 57,200.00 | 110,592 |
| Nov 28, 2024 | 60,000.00 | 60,980.00 | 60,000.00 | 60,700.00 | 60,700.00 | 4,802 |
| Nov 27, 2024 | 60,900.00 | 60,960.00 | 59,440.00 | 59,440.00 | 59,440.00 | 49,274 |
| Nov 26, 2024 | 62,260.00 | 63,900.00 | 61,480.00 | 61,480.00 | 61,480.00 | 28,495 |
| Nov 25, 2024 | 60,760.00 | 61,740.00 | 60,000.00 | 61,740.00 | 61,740.00 | 17,990 |
| Nov 22, 2024 | 58,520.00 | 62,040.00 | 58,520.00 | 62,040.00 | 62,040.00 | 53,122 |
| Nov 21, 2024 | 58,860.00 | 59,700.00 | 58,320.00 | 59,040.00 | 59,040.00 | 41,261 |
| Nov 20, 2024 | 59,500.00 | 59,700.00 | 58,100.00 | 58,500.00 | 58,500.00 | 29,191 |
| Nov 19, 2024 | 60,000.00 | 60,000.00 | 58,800.00 | 59,500.00 | 59,500.00 | 60,890 |
| Nov 18, 2024 | 62,500.00 | 62,540.00 | 59,820.00 | 60,500.00 | 60,500.00 | 56,186 |
| Nov 15, 2024 | 67,400.00 | 67,400.00 | 62,260.00 | 62,920.00 | 62,920.00 | 130,256 |
| Nov 14, 2024 | 64,800.00 | 68,000.00 | 62,280.00 | 67,600.00 | 67,600.00 | 204,691 |
| Nov 13, 2024 | 71,200.00 | 71,580.00 | 70,380.00 | 70,440.00 | 70,440.00 | 32,702 |
| Nov 12, 2024 | 69,500.00 | 71,000.00 | 69,000.00 | 70,440.00 | 70,440.00 | 77,176 |
| Nov 8, 2024 | 65,960.00 | 66,600.00 | 65,800.00 | 66,360.00 | 66,360.00 | 19,949 |
| Nov 7, 2024 | 65,920.00 | 66,000.00 | 64,500.00 | 65,600.00 | 65,600.00 | 13,109 |
| Nov 6, 2024 | 65,300.00 | 66,200.00 | 63,800.00 | 65,920.00 | 65,920.00 | 29,902 |
| Nov 5, 2024 | 63,740.00 | 65,200.00 | 63,500.00 | 65,200.00 | 65,200.00 | 16,781 |
| Nov 1, 2024 | 66,600.00 | 66,600.00 | 63,560.00 | 65,280.00 | 65,280.00 | 33,005 |
| Oct 31, 2024 | 69,000.00 | 69,000.00 | 66,740.00 | 67,000.00 | 67,000.00 | 49,651 |
| Oct 30, 2024 | 69,000.00 | 69,480.00 | 67,400.00 | 69,420.00 | 69,420.00 | 17,534 |
| Oct 29, 2024 | 67,980.00 | 70,040.00 | 67,320.00 | 69,000.00 | 69,000.00 | 29,452 |
| Oct 28, 2024 | 65,000.00 | 67,700.00 | 65,000.00 | 66,960.00 | 66,960.00 | 29,813 |
| Oct 25, 2024 | 63,980.00 | 65,100.00 | 63,980.00 | 64,900.00 | 64,900.00 | 15,305 |
| Oct 24, 2024 | 64,420.00 | 64,800.00 | 64,000.00 | 64,700.00 | 64,700.00 | 14,220 |
| Oct 23, 2024 | 61,720.00 | 64,740.00 | 61,720.00 | 63,660.00 | 63,660.00 | 115,173 |
| Oct 22, 2024 | 61,420.00 | 62,000.00 | 61,420.00 | 61,720.00 | 61,720.00 | 5,378 |
| Oct 21, 2024 | 61,700.00 | 62,960.00 | 61,700.00 | 62,040.00 | 62,040.00 | 22,867 |
| Oct 18, 2024 | 60,800.00 | 61,800.00 | 60,600.00 | 61,620.00 | 61,620.00 | 20,833 |
| Oct 17, 2024 | 60,440.00 | 61,000.00 | 60,140.00 | 60,500.00 | 60,500.00 | 20,825 |
| Oct 16, 2024 | 60,560.00 | 60,840.00 | 59,820.00 | 59,820.00 | 59,820.00 | 21,725 |
| Oct 15, 2024 | 60,380.00 | 62,520.00 | 59,840.00 | 60,120.00 | 60,120.00 | 70,802 |
| Oct 11, 2024 | 56,860.00 | 57,940.00 | 56,860.00 | 57,800.00 | 57,800.00 | 7,201 |
| Oct 10, 2024 | 55,820.00 | 56,620.00 | 55,760.00 | 56,620.00 | 56,620.00 | 8,741 |
| Oct 9, 2024 | 56,960.00 | 56,960.00 | 56,040.00 | 56,400.00 | 56,400.00 | 21,028 |
| Oct 8, 2024 | 59,000.00 | 59,000.00 | 56,900.00 | 56,960.00 | 56,960.00 | 26,888 |
| Oct 7, 2024 | 55,300.00 | 55,580.00 | 54,700.00 | 55,300.00 | 55,300.00 | 14,873 |
| Oct 4, 2024 | 55,880.00 | 55,880.00 | 54,500.00 | 55,300.00 | 55,300.00 | 16,236 |
| Oct 3, 2024 | 55,000.00 | 55,220.00 | 54,240.00 | 55,220.00 | 55,220.00 | 13,339 |
| Oct 2, 2024 | 57,380.00 | 57,380.00 | 55,600.00 | 55,600.00 | 55,600.00 | 11,222 |
| Oct 1, 2024 | 57,820.00 | 57,820.00 | 56,800.00 | 56,940.00 | 56,940.00 | 19,185 |
| Sep 30, 2024 | 57,200.00 | 57,720.00 | 57,000.00 | 57,720.00 | 57,720.00 | 26,323 |
| Sep 27, 2024 | 57,800.00 | 58,440.00 | 56,900.00 | 58,120.00 | 58,120.00 | 43,281 |
| Sep 26, 2024 | 59,900.00 | 59,900.00 | 57,600.00 | 57,600.00 | 57,600.00 | 19,667 |
| Sep 25, 2024 | 62,460.00 | 62,780.00 | 61,560.00 | 61,560.00 | 61,560.00 | 41,921 |
| Sep 24, 2024 | 61,500.00 | 62,100.00 | 61,360.00 | 61,360.00 | 61,360.00 | 10,733 |
| Sep 23, 2024 | 61,760.00 | 61,760.00 | 60,880.00 | 61,500.00 | 61,500.00 | 21,937 |
| Sep 20, 2024 | 62,220.00 | 62,220.00 | 60,300.00 | 60,840.00 | 60,840.00 | 18,049 |
| Sep 19, 2024 | 63,000.00 | 63,000.00 | 61,720.00 | 62,000.00 | 62,000.00 | 7,901 |
| Sep 18, 2024 | 63,680.00 | 63,680.00 | 61,800.00 | 61,800.00 | 61,800.00 | 10,638 |
| Sep 17, 2024 | 63,500.00 | 63,980.00 | 63,480.00 | 63,680.00 | 63,680.00 | 8,187 |
| Sep 16, 2024 | 61,900.00 | 63,420.00 | 61,900.00 | 63,300.00 | 63,300.00 | 21,923 |
| Sep 13, 2024 | 61,080.00 | 61,300.00 | 60,000.00 | 61,140.00 | 61,140.00 | 12,773 |
| Sep 12, 2024 | 61,220.00 | 61,260.00 | 60,540.00 | 61,080.00 | 61,080.00 | 3,833 |
| Sep 11, 2024 | 58,800.00 | 60,340.00 | 58,800.00 | 60,320.00 | 60,320.00 | 14,720 |
| Sep 10, 2024 | 59,440.00 | 59,500.00 | 58,780.00 | 58,780.00 | 58,780.00 | 5,380 |
| Sep 9, 2024 | 58,380.00 | 59,840.00 | 58,360.00 | 58,380.00 | 58,380.00 | 15,061 |
| Sep 6, 2024 | 58,620.00 | 58,620.00 | 56,000.00 | 57,260.00 | 57,260.00 | 38,068 |
| Sep 5, 2024 | 59,520.00 | 59,520.00 | 58,640.00 | 59,520.00 | 59,520.00 | 14,873 |
| Sep 4, 2024 | 61,900.00 | 62,000.00 | 59,660.00 | 59,800.00 | 59,800.00 | 17,380 |
| Sep 3, 2024 | 64,600.00 | 64,800.00 | 61,600.00 | 62,680.00 | 62,680.00 | 22,147 |
| Sep 2, 2024 | 63,000.00 | 66,480.00 | 63,000.00 | 65,940.00 | 65,940.00 | 9,170 |
| Aug 30, 2024 | 59,540.00 | 62,000.00 | 59,540.00 | 62,000.00 | 62,000.00 | 29,816 |
| Aug 29, 2024 | 59,600.00 | 59,700.00 | 58,600.00 | 58,700.00 | 58,700.00 | 10,560 |
| Aug 28, 2024 | 58,700.00 | 58,760.00 | 58,100.00 | 58,180.00 | 58,180.00 | 29,201 |
| Aug 27, 2024 | 58,840.00 | 59,660.00 | 58,280.00 | 59,120.00 | 59,120.00 | 14,179 |
| Aug 26, 2024 | 58,500.00 | 59,680.00 | 58,500.00 | 58,880.00 | 58,880.00 | 14,652 |
| Aug 23, 2024 | 58,000.00 | 58,560.00 | 57,740.00 | 57,780.00 | 57,780.00 | 9,702 |
| Aug 22, 2024 | 59,180.00 | 59,340.00 | 57,700.00 | 57,720.00 | 57,720.00 | 14,565 |
| Aug 21, 2024 | 56,100.00 | 58,520.00 | 56,100.00 | 58,100.00 | 58,100.00 | 24,255 |
| Aug 20, 2024 | 57,120.00 | 58,400.00 | 57,120.00 | 57,900.00 | 57,900.00 | 14,689 |
| Aug 16, 2024 | 55,420.00 | 57,300.00 | 55,420.00 | 57,000.00 | 57,000.00 | 33,219 |
| Aug 15, 2024 | 53,660.00 | 56,080.00 | 53,660.00 | 55,420.00 | 55,420.00 | 27,356 |
| Aug 14, 2024 | 52,000.00 | 54,100.00 | 50,800.00 | 53,640.00 | 53,640.00 | 71,069 |
| Aug 13, 2024 | 51,500.00 | 51,540.00 | 50,780.00 | 51,380.00 | 51,380.00 | 12,342 |
| Aug 12, 2024 | 51,320.00 | 51,320.00 | 50,600.00 | 50,980.00 | 50,980.00 | 6,103 |
| Aug 9, 2024 | 49,180.00 | 50,300.00 | 49,140.00 | 50,300.00 | 50,300.00 | 29,901 |
| Aug 8, 2024 | 46,960.00 | 48,960.00 | 46,900.00 | 48,720.00 | 48,720.00 | 17,679 |
| Aug 6, 2024 | 44,000.00 | 46,720.00 | 44,000.00 | 46,380.00 | 46,380.00 | 15,485 |
| Aug 5, 2024 | 45,000.00 | 45,600.00 | 41,220.00 | 43,800.00 | 43,800.00 | 18,239 |
| Aug 2, 2024 | 47,000.00 | 47,000.00 | 44,300.00 | 45,120.00 | 45,120.00 | 35,344 |
| Aug 1, 2024 | 49,140.00 | 49,140.00 | 46,800.00 | 47,000.00 | 47,000.00 | 27,246 |
| Jul 31, 2024 | 49,000.00 | 49,780.00 | 48,940.00 | 49,180.00 | 49,180.00 | 17,156 |
| Jul 30, 2024 | 50,020.00 | 50,020.00 | 49,140.00 | 49,160.00 | 49,160.00 | 7,661 |
| Jul 29, 2024 | 50,500.00 | 50,700.00 | 49,860.00 | 49,860.00 | 49,860.00 | 5,093 |
| Jul 26, 2024 | 50,200.00 | 50,540.00 | 50,000.00 | 50,300.00 | 50,300.00 | 7,148 |
| Jul 25, 2024 | 50,680.00 | 50,740.00 | 50,120.00 | 50,120.00 | 50,120.00 | 9,152 |
| Jul 24, 2024 | 51,620.00 | 51,840.00 | 51,000.00 | 51,180.00 | 51,180.00 | 29,109 |
| Jul 23, 2024 | 51,500.00 | 52,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 39,429 |
| Jul 22, 2024 | 52,100.00 | 52,620.00 | 50,320.00 | 52,100.00 | 52,100.00 | 116,840 |
| Jul 19, 2024 | 54,100.00 | 54,300.00 | 53,740.00 | 54,000.00 | 54,000.00 | 11,687 |
| Jul 18, 2024 | 52,740.00 | 53,000.00 | 52,380.00 | 53,000.00 | 53,000.00 | 7,602 |
| Jul 17, 2024 | 53,580.00 | 53,580.00 | 52,400.00 | 52,740.00 | 52,740.00 | 12,070 |
| Jul 16, 2024 | 52,900.00 | 54,180.00 | 52,900.00 | 53,940.00 | 53,940.00 | 11,420 |
| Jul 15, 2024 | 53,180.00 | 53,180.00 | 52,700.00 | 52,740.00 | 52,740.00 | 4,263 |
| Jul 12, 2024 | 53,100.00 | 53,400.00 | 52,600.00 | 52,740.00 | 52,740.00 | 6,243 |
| Jul 11, 2024 | 52,400.00 | 52,800.00 | 52,000.00 | 52,800.00 | 52,800.00 | 15,992 |
| Jul 10, 2024 | 52,900.00 | 52,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | 3,841 |
| Jul 9, 2024 | 51,860.00 | 53,200.00 | 51,860.00 | 52,700.00 | 52,700.00 | 26,505 |
| Jul 8, 2024 | 52,100.00 | 52,420.00 | 51,100.00 | 52,400.00 | 52,400.00 | 4,984 |
| Jul 5, 2024 | 51,980.00 | 52,000.00 | 51,020.00 | 52,000.00 | 52,000.00 | 21,535 |
| Jul 4, 2024 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,700 |
| Jul 3, 2024 | 51,440.00 | 51,460.00 | 50,580.00 | 51,000.00 | 51,000.00 | 11,363 |
| Jul 2, 2024 | 51,260.00 | 53,220.00 | 50,220.00 | 51,440.00 | 51,440.00 | 81,977 |
| Jun 28, 2024 | 52,500.00 | 53,360.00 | 52,500.00 | 53,360.00 | 53,360.00 | 8,266 |
| Jun 27, 2024 | 52,240.00 | 54,220.00 | 52,240.00 | 54,100.00 | 54,100.00 | 17,764 |
| Jun 26, 2024 | 52,460.00 | 52,500.00 | 51,520.00 | 52,480.00 | 52,480.00 | 3,740 |
| Jun 25, 2024 | 49,000.00 | 51,380.00 | 49,000.00 | 51,380.00 | 51,380.00 | 32,484 |
| Jun 24, 2024 | 52,500.00 | 52,500.00 | 47,700.00 | 48,720.00 | 48,720.00 | 70,662 |
| Jun 21, 2024 | 50,000.00 | 50,400.00 | 49,220.00 | 50,260.00 | 50,260.00 | 22,212 |
| Jun 20, 2024 | 49,200.00 | 49,900.00 | 49,200.00 | 49,780.00 | 49,780.00 | 6,135 |
| Jun 19, 2024 | 49,160.00 | 49,500.00 | 49,160.00 | 49,500.00 | 49,500.00 | 4,266 |
| Jun 18, 2024 | 48,800.00 | 49,240.00 | 48,240.00 | 48,640.00 | 48,640.00 | 13,456 |
| Jun 17, 2024 | 48,800.00 | 48,860.00 | 48,800.00 | 48,860.00 | 48,860.00 | 4,568 |
| Jun 14, 2024 | 48,200.00 | 49,040.00 | 48,140.00 | 48,480.00 | 48,480.00 | 21,873 |
| Jun 13, 2024 | 47,300.00 | 48,140.00 | 47,300.00 | 48,140.00 | 48,140.00 | 41,738 |
| Jun 12, 2024 | 46,160.00 | 46,940.00 | 46,160.00 | 46,940.00 | 46,940.00 | 35,631 |
| Jun 11, 2024 | 46,760.00 | 46,760.00 | 45,460.00 | 46,160.00 | 46,160.00 | 33,312 |
| Jun 7, 2024 | 46,600.00 | 47,960.00 | 46,600.00 | 47,560.00 | 47,560.00 | 8,006 |
| Jun 6, 2024 | 46,760.00 | 47,740.00 | 46,740.00 | 47,600.00 | 47,600.00 | 33,849 |
| Jun 5, 2024 | 45,020.00 | 46,000.00 | 45,020.00 | 46,000.00 | 46,000.00 | 8,680 |
| Jun 4, 2024 | 46,700.00 | 46,700.00 | 44,160.00 | 45,000.00 | 45,000.00 | 49,738 |
| May 31, 2024 | 46,520.00 | 46,740.00 | 45,500.00 | 45,600.00 | 45,600.00 | 15,630 |
| May 30, 2024 | 45,680.00 | 47,120.00 | 45,600.00 | 47,040.00 | 47,040.00 | 27,483 |
| May 29, 2024 | 46,020.00 | 46,060.00 | 45,500.00 | 45,500.00 | 45,500.00 | 8,632 |
| May 28, 2024 | 45,440.00 | 46,460.00 | 45,440.00 | 46,460.00 | 46,460.00 | 4,416 |
| May 27, 2024 | 45,480.00 | 45,480.00 | 45,480.00 | 45,480.00 | 45,480.00 | 1,239 |
| May 24, 2024 | 45,380.00 | 46,500.00 | 45,380.00 | 46,140.00 | 46,140.00 | 14,531 |
| May 23, 2024 | 44,840.00 | 45,260.00 | 44,840.00 | 44,920.00 | 44,920.00 | 5,289 |
| May 22, 2024 | 45,960.00 | 46,340.00 | 44,980.00 | 45,140.00 | 45,140.00 | 8,812 |
| May 21, 2024 | 44,540.00 | 45,880.00 | 44,540.00 | 45,780.00 | 45,780.00 | 13,188 |
| May 20, 2024 | 44,740.00 | 45,020.00 | 44,300.00 | 44,520.00 | 44,520.00 | 12,230 |
| May 17, 2024 | 45,680.00 | 45,680.00 | 44,600.00 | 44,740.00 | 44,740.00 | 14,070 |
| May 16, 2024 | 45,220.00 | 46,300.00 | 45,100.00 | 45,100.00 | 45,100.00 | 14,706 |
| May 15, 2024 | 45,000.00 | 47,680.00 | 45,000.00 | 45,360.00 | 45,360.00 | 35,587 |
| May 14, 2024 | 44,480.00 | 44,760.00 | 44,200.00 | 44,260.00 | 44,260.00 | 12,344 |
| May 10, 2024 | 45,920.00 | 46,760.00 | 45,920.00 | 46,120.00 | 46,120.00 | 5,339 |
| May 9, 2024 | 46,760.00 | 46,760.00 | 45,960.00 | 45,960.00 | 45,960.00 | 9,538 |
| May 8, 2024 | 46,700.00 | 47,200.00 | 46,700.00 | 46,980.00 | 46,980.00 | 16,791 |
| May 7, 2024 | 46,500.00 | 46,600.00 | 46,500.00 | 46,600.00 | 46,600.00 | 2,759 |
| May 6, 2024 | 46,040.00 | 46,700.00 | 46,040.00 | 46,700.00 | 46,700.00 | 6,369 |
| May 3, 2024 | 42,980.00 | 45,960.00 | 42,980.00 | 45,840.00 | 45,840.00 | 60,687 |
| May 2, 2024 | 42,920.00 | 42,960.00 | 42,920.00 | 42,960.00 | 42,960.00 | 1,421 |
| Apr 30, 2024 | 42,840.00 | 43,100.00 | 42,840.00 | 43,100.00 | 43,100.00 | 3,238 |
| Apr 29, 2024 | 42,780.00 | 43,100.00 | 42,220.00 | 42,220.00 | 42,220.00 | 23,138 |
| Apr 26, 2024 | 43,400.00 | 43,500.00 | 42,740.00 | 42,780.00 | 42,780.00 | 6,954 |
| Apr 25, 2024 | 43,000.00 | 43,400.00 | 43,000.00 | 43,400.00 | 43,400.00 | 5,042 |
| Apr 24, 2024 | 42,280.00 | 42,620.00 | 41,880.00 | 42,620.00 | 42,620.00 | 5,847 |
| Apr 23, 2024 | 42,400.00 | 42,400.00 | 41,900.00 | 41,900.00 | 41,900.00 | 4,248 |
| Apr 22, 2024 | 42,600.00 | 42,600.00 | 41,680.00 | 41,680.00 | 41,680.00 | 5,447 |
Related Tickers
PFBCOLOM.CL Bancolombia S.A.
43,480.00
+0.69%
PFAVAL.CL Grupo Aval Acciones y Valores S.A.
557.00
0.00%
HDB.BA HDFC Bank Limited
41,525.00
+2.03%
BOGOTA.CL Banco de Bogotá S.A.
29,600.00
0.00%
PFDAVVNDA.CL Banco Davivienda S.A.
20,680.00
0.00%
BCOLOMBIA.CL Bancolombia S.A.
50,320.00
0.00%
AVAL Grupo Aval Acciones y Valores S.A.
2.6900
0.00%