19,000.00
-100.00
(-0.52%)
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 | 19,100.00 | 19,120.00 | 19,000.00 | 19,000.00 | 19,000.00 | 77,872 |
| Jan 9, 2025 | 19,540.00 | 19,600.00 | 19,040.00 | 19,100.00 | 19,100.00 | 114,601 |
| Jan 8, 2025 | 19,200.00 | 19,980.00 | 19,260.00 | 19,540.00 | 19,540.00 | 260,833 |
| Jan 7, 2025 | 18,100.00 | 19,300.00 | 18,400.00 | 19,200.00 | 19,200.00 | 350,804 |
| Jan 3, 2025 | 17,560.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 23,159 |
| Jan 2, 2025 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 1,139 |
| Dec 31, 2024 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | - |
| Dec 30, 2024 | 17,620.00 | 18,160.00 | 17,560.00 | 17,560.00 | 17,560.00 | 15,563 |
| Dec 27, 2024 | 17,840.00 | 18,200.00 | 17,620.00 | 17,620.00 | 17,620.00 | 11,907 |
| Dec 26, 2024 | 17,960.00 | 18,000.00 | 17,840.00 | 17,840.00 | 17,840.00 | 8,243 |
| Dec 25, 2024 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | - |
| Dec 24, 2024 | 17,580.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 1,420 |
| Dec 23, 2024 | 17,820.00 | 17,800.00 | 17,500.00 | 17,580.00 | 17,580.00 | 14,294 |
| Dec 20, 2024 | 17,900.00 | 17,960.00 | 17,800.00 | 17,820.00 | 17,820.00 | 50,406 |
| Dec 19, 2024 | 18,100.00 | 17,920.00 | 17,700.00 | 17,900.00 | 17,900.00 | 26,548 |
| Dec 18, 2024 | 17,800.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 2,540 |
| Dec 17, 2024 | 17,800.00 | 17,800.00 | 17,760.00 | 17,800.00 | 17,800.00 | 7,709 |
| Dec 16, 2024 | 17,700.00 | 17,860.00 | 17,700.00 | 17,800.00 | 17,800.00 | 20,374 |
| Dec 13, 2024 | 17,700.00 | 17,700.00 | 17,560.00 | 17,700.00 | 17,700.00 | 10,477 |
| Dec 12, 2024 | 17,800.00 | 17,820.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,031 |
| Dec 11, 2024 | 17,740.00 | 17,800.00 | 17,720.00 | 17,800.00 | 17,800.00 | 27,147 |
| Dec 10, 2024 | 17,740.00 | 17,800.00 | 17,740.00 | 17,740.00 | 17,740.00 | 27,525 |
| Dec 9, 2024 | 17,980.00 | 18,000.00 | 17,740.00 | 17,740.00 | 17,740.00 | 250,742 |
| Dec 6, 2024 | 18,000.00 | 18,160.00 | 17,900.00 | 17,980.00 | 17,980.00 | 52,004 |
| Dec 5, 2024 | 18,240.00 | 18,240.00 | 18,000.00 | 18,000.00 | 18,000.00 | 44,520 |
| Dec 4, 2024 | 18,520.00 | 18,520.00 | 18,240.00 | 18,240.00 | 18,240.00 | 32,866 |
| Dec 3, 2024 | 18,560.00 | 18,560.00 | 18,500.00 | 18,520.00 | 18,520.00 | 28,802 |
| Dec 2, 2024 | 18,880.00 | 18,700.00 | 18,560.00 | 18,560.00 | 18,560.00 | 12,266 |
| Nov 29, 2024 | 18,960.00 | 18,900.00 | 18,760.00 | 18,880.00 | 18,880.00 | 9,891 |
| Nov 28, 2024 | 19,000.00 | 19,000.00 | 18,960.00 | 18,960.00 | 18,960.00 | 2,095 |
| Nov 27, 2024 | 18,880.00 | 19,000.00 | 18,880.00 | 19,000.00 | 19,000.00 | 15,451 |
| Nov 26, 2024 | 19,400.00 | 19,000.00 | 18,860.00 | 18,880.00 | 18,880.00 | 10,184 |
| Nov 25, 2024 | 18,980.00 | 19,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 114,131 |
| Nov 22, 2024 | 18,760.00 | 19,000.00 | 18,900.00 | 18,980.00 | 18,980.00 | 26,306 |
| Nov 21, 2024 | 18,480.00 | 18,760.00 | 18,500.00 | 18,760.00 | 18,760.00 | 22,328 |
| Nov 20, 2024 | 18,200.00 | 18,500.00 | 18,200.00 | 18,480.00 | 18,480.00 | 32,924 |
| Nov 19, 2024 | 18,200.00 | 18,400.00 | 18,080.00 | 18,200.00 | 18,200.00 | 24,119 |
| Nov 18, 2024 | 18,100.00 | 18,360.00 | 18,120.00 | 18,200.00 | 18,200.00 | 46,602 |
| Nov 15, 2024 | 18,280.00 | 18,240.00 | 18,060.00 | 18,100.00 | 18,100.00 | 86,993 |
| Nov 14, 2024 | 18,040.00 | 18,280.00 | 18,000.00 | 18,280.00 | 18,280.00 | 22,603 |
| Nov 13, 2024 | 18,080.00 | 18,400.00 | 17,900.00 | 18,040.00 | 18,040.00 | 36,165 |
| Nov 12, 2024 | 18,400.00 | 18,540.00 | 18,080.00 | 18,080.00 | 18,080.00 | 27,948 |
| Nov 8, 2024 | 18,800.00 | 18,900.00 | 18,400.00 | 18,400.00 | 18,400.00 | 25,956 |
| Nov 7, 2024 | 18,600.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,800.00 | 23,311 |
| Nov 6, 2024 | 18,880.00 | 18,760.00 | 18,480.00 | 18,600.00 | 18,600.00 | 34,180 |
| Nov 5, 2024 | 18,900.00 | 18,900.00 | 18,720.00 | 18,880.00 | 18,880.00 | 20,209 |
| Nov 1, 2024 | 18,860.00 | 18,980.00 | 18,800.00 | 18,900.00 | 18,900.00 | 16,386 |
| Oct 31, 2024 | 18,500.00 | 18,920.00 | 18,520.00 | 18,860.00 | 18,860.00 | 70,623 |
| Oct 30, 2024 | 18,980.00 | 18,780.00 | 18,500.00 | 18,500.00 | 18,500.00 | 25,983 |
| Oct 29, 2024 | 18,600.00 | 18,980.00 | 18,500.00 | 18,980.00 | 18,980.00 | 19,130 |
| Oct 28, 2024 | 18,660.00 | 19,300.00 | 18,480.00 | 18,600.00 | 18,600.00 | 39,072 |
| Oct 25, 2024 | 18,960.00 | 19,000.00 | 18,660.00 | 18,660.00 | 18,660.00 | 12,467 |
| Oct 24, 2024 | 19,000.00 | 18,960.00 | 18,740.00 | 18,960.00 | 18,960.00 | 23,576 |
| Oct 23, 2024 | 19,500.00 | 19,220.00 | 18,740.00 | 19,000.00 | 19,000.00 | 16,594 |
| Oct 22, 2024 | 19,560.00 | 19,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | 11,926 |
| Oct 21, 2024 | 20,000.00 | 20,000.00 | 19,520.00 | 19,560.00 | 19,560.00 | 35,960 |
| Oct 18, 2024 | 19,200.00 | 20,000.00 | 19,220.00 | 20,000.00 | 20,000.00 | 163,024 |
| Oct 17, 2024 | 19,020.00 | 19,200.00 | 18,300.00 | 19,200.00 | 19,200.00 | 56,723 |
| Oct 16, 2024 | 19,000.00 | 19,100.00 | 18,740.00 | 19,020.00 | 19,020.00 | 24,243 |
| Oct 15, 2024 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 5,038 |
| Oct 11, 2024 | 18,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 9,149 |
| Oct 10, 2024 | 18,100.00 | 18,500.00 | 18,260.00 | 18,500.00 | 18,500.00 | 6,355 |
| Oct 9, 2024 | 18,520.00 | 18,560.00 | 18,100.00 | 18,100.00 | 18,100.00 | 256,693 |
| Oct 8, 2024 | 18,960.00 | 18,500.00 | 18,900.00 | 18,520.00 | 18,520.00 | 6,487 |
| Oct 7, 2024 | 18,880.00 | 18,960.00 | 18,340.00 | 18,960.00 | 18,960.00 | 13,970 |
| Oct 4, 2024 | 18,720.00 | 18,880.00 | 18,500.00 | 18,880.00 | 18,880.00 | 11,537 |
| Oct 3, 2024 | 18,760.00 | 18,760.00 | 18,720.00 | 18,720.00 | 18,720.00 | 8,315 |
| Oct 2, 2024 | 19,060.00 | 18,760.00 | 18,740.00 | 18,760.00 | 18,760.00 | 6,997 |
| Oct 1, 2024 | 18,980.00 | 19,060.00 | 18,760.00 | 19,060.00 | 19,060.00 | 8,774 |
| Sep 30, 2024 | 18,660.00 | 19,000.00 | 18,420.00 | 18,980.00 | 18,980.00 | 14,229 |
| Sep 27, 2024 | 18,900.00 | 19,180.00 | 18,660.00 | 18,660.00 | 18,660.00 | 38,853 |
| Sep 26, 2024 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | - |
| Sep 25, 2024 | 18,800.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 11,209 |
| Sep 24, 2024 | 18,400.00 | 18,800.00 | 18,600.00 | 18,800.00 | 18,800.00 | 5,912 |
| Sep 23, 2024 | 18,400.00 | 18,420.00 | 18,340.00 | 18,400.00 | 18,400.00 | 8,118 |
| Sep 20, 2024 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | 13,628 |
| Sep 19, 2024 | 18,800.00 | 18,640.00 | 18,600.00 | 18,600.00 | 18,600.00 | 5,865 |
| Sep 18, 2024 | 18,800.00 | 18,800.00 | 18,600.00 | 18,800.00 | 18,800.00 | 53,960 |
| Sep 17, 2024 | 18,680.00 | 18,800.00 | 18,600.00 | 18,800.00 | 18,800.00 | 89,262 |
| Sep 16, 2024 | 18,340.00 | 18,680.00 | 18,400.00 | 18,680.00 | 18,680.00 | 31,956 |
| Sep 13, 2024 | 18,200.00 | 18,400.00 | 18,200.00 | 18,340.00 | 18,340.00 | 27,826 |
| Sep 12, 2024 | 17,620.00 | 18,200.00 | 17,640.00 | 18,200.00 | 18,200.00 | 63,369 |
| Sep 11, 2024 | 17,480.00 | 17,700.00 | 17,620.00 | 17,620.00 | 17,620.00 | 17,471 |
| Sep 10, 2024 | 17,440.00 | 17,480.00 | 17,440.00 | 17,480.00 | 17,480.00 | 3,067 |
| Sep 9, 2024 | 17,800.00 | 17,500.00 | 17,440.00 | 17,440.00 | 17,440.00 | 10,034 |
| Sep 6, 2024 | 17,800.00 | 17,800.00 | 17,780.00 | 17,800.00 | 17,800.00 | 13,514 |
| Sep 5, 2024 | 17,700.00 | 17,800.00 | 17,560.00 | 17,800.00 | 17,800.00 | 21,915 |
| Sep 4, 2024 | 17,800.00 | 17,800.00 | 17,520.00 | 17,700.00 | 17,700.00 | 28,768 |
| Sep 3, 2024 | 17,740.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | 21,288 |
| Sep 2, 2024 | 17,400.00 | 17,800.00 | 17,640.00 | 17,740.00 | 17,740.00 | 208,820 |
| Aug 30, 2024 | 17,700.00 | 17,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | 238,501 |
| Aug 29, 2024 | 17,700.00 | 17,760.00 | 17,680.00 | 17,700.00 | 17,700.00 | 5,311 |
| Aug 28, 2024 | 17,680.00 | 17,800.00 | 17,660.00 | 17,700.00 | 17,700.00 | 9,034 |
| Aug 27, 2024 | 17,940.00 | 17,800.00 | 17,680.00 | 17,680.00 | 17,680.00 | 11,599 |
| Aug 26, 2024 | 18,300.00 | 18,200.00 | 17,940.00 | 17,940.00 | 17,940.00 | 86,216 |
| Aug 23, 2024 | 18,140.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 26,798 |
| Aug 22, 2024 | 18,200.00 | 18,740.00 | 18,000.00 | 18,140.00 | 18,140.00 | 32,819 |
| Aug 21, 2024 | 18,500.00 | 18,480.00 | 18,200.00 | 18,200.00 | 18,200.00 | 64,054 |
| Aug 20, 2024 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 2,917 |
| Aug 16, 2024 | 18,320.00 | 18,660.00 | 18,500.00 | 18,500.00 | 18,500.00 | 17,236 |
| Aug 15, 2024 | 18,380.00 | 18,840.00 | 17,920.00 | 18,320.00 | 18,320.00 | 29,366 |
| Aug 14, 2024 | 17,900.00 | 18,400.00 | 18,000.00 | 18,380.00 | 18,380.00 | 40,541 |
| Aug 13, 2024 | 17,520.00 | 17,900.00 | 17,540.00 | 17,900.00 | 17,900.00 | 47,305 |
| Aug 12, 2024 | 17,740.00 | 17,800.00 | 17,520.00 | 17,520.00 | 17,520.00 | 15,560 |
| Aug 9, 2024 | 17,700.00 | 17,900.00 | 17,740.00 | 17,740.00 | 17,740.00 | 7,570 |
| Aug 8, 2024 | 17,800.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | 32,059 |
| Aug 7, 2024 | 17,800.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | 32,059 |
| Aug 6, 2024 | 18,180.00 | 18,180.00 | 17,560.00 | 17,800.00 | 17,800.00 | 13,624 |
| Aug 5, 2024 | 18,300.00 | 18,260.00 | 17,200.00 | 18,180.00 | 18,180.00 | 6,875 |
| Aug 2, 2024 | 18,300.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 4,767 |
| Aug 1, 2024 | 18,200.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | 87,036 |
| Jul 31, 2024 | 18,020.00 | 18,500.00 | 18,000.00 | 18,200.00 | 18,200.00 | 79,414 |
| Jul 30, 2024 | 18,200.00 | 18,200.00 | 18,020.00 | 18,020.00 | 18,020.00 | 12,382 |
| Jul 29, 2024 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 3,536 |
| Jul 26, 2024 | 18,760.00 | 18,760.00 | 18,560.00 | 18,600.00 | 18,600.00 | 20,282 |
| Jul 25, 2024 | 18,760.00 | 18,760.00 | 18,760.00 | 18,760.00 | 18,760.00 | 847 |
| Jul 24, 2024 | 18,740.00 | 18,820.00 | 18,740.00 | 18,760.00 | 18,760.00 | 6,389 |
| Jul 23, 2024 | 18,720.00 | 18,800.00 | 18,700.00 | 18,740.00 | 18,740.00 | 21,352 |
| Jul 22, 2024 | 18,800.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 2,937 |
| Jul 19, 2024 | 18,720.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 2,946 |
| Jul 18, 2024 | 19,100.00 | 19,000.00 | 18,700.00 | 18,720.00 | 18,720.00 | 40,243 |
| Jul 17, 2024 | 19,500.00 | 19,600.00 | 19,100.00 | 19,100.00 | 19,100.00 | 97,429 |
| Jul 16, 2024 | 19,700.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | 8,333 |
| Jul 15, 2024 | 19,900.00 | 19,700.00 | 19,520.00 | 19,700.00 | 19,700.00 | 11,421 |
| Jul 12, 2024 | 19,900.00 | 19,900.00 | 19,700.00 | 19,900.00 | 19,900.00 | 11,185 |
| Jul 11, 2024 | 19,900.00 | 19,900.00 | 19,640.00 | 19,900.00 | 19,900.00 | 16,896 |
| Jul 10, 2024 | 19,700.00 | 20,060.00 | 19,700.00 | 19,900.00 | 19,900.00 | 9,141 |
| Jul 9, 2024 | 19,900.00 | 19,900.00 | 19,700.00 | 19,700.00 | 19,700.00 | 58,746 |
| Jul 8, 2024 | 20,280.00 | 20,340.00 | 19,900.00 | 19,900.00 | 19,900.00 | 16,165 |
| Jul 5, 2024 | 20,100.00 | 20,500.00 | 20,040.00 | 20,280.00 | 20,280.00 | 20,106 |
| Jul 4, 2024 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 1,150 |
| Jul 3, 2024 | 20,440.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | 8,465 |
| Jul 2, 2024 | 20,000.00 | 20,440.00 | 20,140.00 | 20,440.00 | 20,440.00 | 19,961 |
| Jun 28, 2024 | 19,840.00 | 20,140.00 | 20,000.00 | 20,000.00 | 20,000.00 | 14,336 |
| Jun 27, 2024 | 20,020.00 | 20,080.00 | 19,840.00 | 19,840.00 | 19,840.00 | 5,772 |
| Jun 26, 2024 | 19,800.00 | 20,020.00 | 20,020.00 | 20,020.00 | 20,020.00 | 1,181 |
| Jun 25, 2024 | 20,080.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 5,418 |
| Jun 24, 2024 | 19,760.00 | 20,080.00 | 19,820.00 | 20,080.00 | 20,080.00 | 1,750 |
| Jun 21, 2024 | 19,780.00 | 20,180.00 | 19,760.00 | 19,760.00 | 19,760.00 | 3,169 |
| Jun 20, 2024 | 19,600.00 | 20,000.00 | 19,740.00 | 19,780.00 | 19,780.00 | 78,095 |
| Jun 19, 2024 | 19,900.00 | 19,900.00 | 19,600.00 | 19,600.00 | 19,600.00 | 6,916 |
| Jun 18, 2024 | 19,860.00 | 19,900.00 | 19,780.00 | 19,900.00 | 19,900.00 | 29,189 |
| Jun 17, 2024 | 19,900.00 | 20,380.00 | 19,340.00 | 19,860.00 | 19,860.00 | 23,688 |
| Jun 14, 2024 | 20,160.00 | 20,020.00 | 19,880.00 | 19,900.00 | 19,900.00 | 1,376,633 |
| Jun 13, 2024 | 19,880.00 | 20,500.00 | 20,160.00 | 20,160.00 | 20,160.00 | 8,715 |
| Jun 12, 2024 | 20,400.00 | 21,000.00 | 19,800.00 | 19,880.00 | 19,880.00 | 207,942 |
| Jun 11, 2024 | 21,000.00 | 20,840.00 | 20,400.00 | 20,400.00 | 20,400.00 | 34,344 |
| Jun 7, 2024 | 20,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 3,402 |
| Jun 6, 2024 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 11,236 |
| Jun 5, 2024 | 21,080.00 | 21,120.00 | 21,000.00 | 21,000.00 | 21,000.00 | 8,697 |
| Jun 4, 2024 | 21,000.00 | 21,480.00 | 21,000.00 | 21,080.00 | 21,080.00 | 9,173 |
| May 31, 2024 | 21,200.00 | 21,160.00 | 20,900.00 | 21,000.00 | 21,000.00 | 294,146 |
| May 30, 2024 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 39,406 |
| May 29, 2024 | 21,440.00 | 21,200.00 | 20,960.00 | 21,200.00 | 21,200.00 | 32,152 |
| May 28, 2024 | 21,140.00 | 21,440.00 | 20,980.00 | 21,440.00 | 21,440.00 | 24,891 |
| May 27, 2024 | 21,820.00 | 21,500.00 | 21,140.00 | 21,140.00 | 21,140.00 | 28,145 |
| May 24, 2024 | 22,000.00 | 21,840.00 | 21,700.00 | 21,820.00 | 21,820.00 | 43,767 |
| May 23, 2024 | 22,140.00 | 22,140.00 | 22,140.00 | 22,140.00 | 22,140.00 | - |
| May 22, 2024 | 23,100.00 | 22,500.00 | 22,140.00 | 22,140.00 | 22,140.00 | 24,475 |
| May 21, 2024 | 22,740.00 | 23,420.00 | 22,800.00 | 23,100.00 | 23,100.00 | 63,984 |
| May 20, 2024 | 22,360.00 | 22,800.00 | 22,400.00 | 22,740.00 | 22,740.00 | 64,555 |
| May 17, 2024 | 21,880.00 | 22,380.00 | 22,000.00 | 22,360.00 | 22,360.00 | 395,679 |
| May 16, 2024 | 21,900.00 | 21,880.00 | 21,640.00 | 21,880.00 | 21,880.00 | 27,871 |
| May 15, 2024 | 21,900.00 | 21,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 58,177 |
| May 14, 2024 | 21,640.00 | 21,900.00 | 21,860.00 | 21,900.00 | 21,900.00 | 50,899 |
| May 10, 2024 | 21,720.00 | 21,700.00 | 21,720.00 | 21,640.00 | 21,640.00 | 55,894 |
| May 9, 2024 | 21,900.00 | 21,800.00 | 21,520.00 | 21,720.00 | 21,720.00 | 13,484 |
| May 8, 2024 | 21,580.00 | 21,900.00 | 21,560.00 | 21,900.00 | 21,900.00 | 10,290 |
| May 7, 2024 | 21,800.00 | 21,800.00 | 21,500.00 | 21,580.00 | 21,580.00 | 23,419 |
| May 6, 2024 | 22,000.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 10,061 |
| May 3, 2024 | 19,980.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 32,437 |
| May 2, 2024 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 95,596 |
| Apr 30, 2024 | 21,700.00 | 21,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | 28,559 |
| Apr 29, 2024 | 22,000.00 | 22,000.00 | 21,540.00 | 21,700.00 | 21,700.00 | 25,799 |
| Apr 26, 2024 | 21,700.00 | 22,000.00 | 21,720.00 | 22,000.00 | 22,000.00 | 266,779 |
| Apr 25, 2024 | 21,000.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 33,125 |
| Apr 24, 2024 | 21,000.00 | 21,240.00 | 21,000.00 | 21,000.00 | 21,000.00 | 45,646 |
| Apr 23, 2024 | 21,100.00 | 21,020.00 | 21,000.00 | 21,000.00 | 21,000.00 | 34,474 |
| Apr 22, 2024 | 20,800.00 | 21,140.00 | 21,020.00 | 21,100.00 | 21,100.00 | 75,769 |
| Apr 19, 2024 | 20,940.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,489 |
| Apr 18, 2024 | 21,300.00 | 20,940.00 | 20,820.00 | 20,940.00 | 20,940.00 | 36,721 |
| Apr 17, 2024 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | 130,947 |
| Apr 16, 2024 | 22,300.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | 62,291 |
| Apr 15, 2024 | 22,500.00 | 22,300.00 | 22,020.00 | 22,300.00 | 22,300.00 | 310,297 |
| Apr 12, 2024 | 22,800.00 | 22,700.00 | 22,220.00 | 22,500.00 | 22,500.00 | 27,231 |
| Apr 11, 2024 | 22,280.00 | 22,800.00 | 21,740.00 | 22,800.00 | 22,800.00 | 240,968 |
| Apr 10, 2024 | 22,560.00 | 23,000.00 | 22,000.00 | 22,280.00 | 22,280.00 | 537,637 |
| Apr 9, 2024 | 22,700.00 | 23,000.00 | 22,560.00 | 22,560.00 | 22,560.00 | 36,419 |
| Apr 8, 2024 | 22,200.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | 159,589 |
| Apr 5, 2024 | 21,600.00 | 22,200.00 | 21,500.00 | 22,200.00 | 22,200.00 | 159,835 |
| Apr 4, 2024 | 20,700.00 | 21,600.00 | 21,120.00 | 21,600.00 | 21,600.00 | 123,747 |
| Apr 3, 2024 | 20,880.00 | 21,140.00 | 20,620.00 | 20,700.00 | 20,700.00 | 269,249 |
| Apr 2, 2024 | 21,400.00 | 21,500.00 | 20,320.00 | 20,880.00 | 20,880.00 | 131,462 |
| Apr 1, 2024 | 20,020.00 | 21,400.00 | 19,500.00 | 21,400.00 | 21,400.00 | 44,745 |
| Mar 29, 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| Mar 28, 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| Mar 27, 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 5,073 |
| Mar 26, 2024 | 20,700.00 | 20,700.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,098 |
| Mar 25, 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| Mar 22, 2024 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 41,398 |
| Mar 21, 2024 | 20,500.00 | 20,500.00 | 20,040.00 | 20,080.00 | 20,080.00 | 13,854 |
| Mar 20, 2024 | 20,020.00 | 20,600.00 | 20,020.00 | 20,020.00 | 20,020.00 | 15,804 |
| Mar 19, 2024 | 20,400.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 18,886 |
| Mar 18, 2024 | 19,800.00 | 20,500.00 | 19,400.00 | 20,500.00 | 20,500.00 | 286,685 |
| Mar 15, 2024 | 20,200.00 | 20,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | 450,642 |
| Mar 14, 2024 | 20,420.00 | 20,420.00 | 20,220.00 | 20,380.00 | 20,380.00 | 46,657 |
| Mar 13, 2024 | 20,800.00 | 20,800.00 | 20,420.00 | 20,420.00 | 20,420.00 | 9,105 |
| Mar 12, 2024 | 20,640.00 | 20,660.00 | 20,400.00 | 20,400.00 | 20,400.00 | 21,044 |
| Mar 11, 2024 | 21,140.00 | 21,140.00 | 20,640.00 | 20,800.00 | 20,800.00 | 39,052 |
| Mar 8, 2024 | 20,520.00 | 21,140.00 | 20,520.00 | 21,140.00 | 21,140.00 | 23,929 |
| Mar 7, 2024 | 20,500.00 | 21,500.00 | 20,320.00 | 20,420.00 | 20,420.00 | 30,655 |
| Mar 6, 2024 | 20,380.00 | 20,500.00 | 20,000.00 | 20,020.00 | 20,020.00 | 47,610 |
| Mar 5, 2024 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 11,315 |
| Mar 4, 2024 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 32,437 |
| Mar 1, 2024 | 20,000.00 | 20,000.00 | 19,980.00 | 19,980.00 | 19,980.00 | 28,590 |
| Feb 29, 2024 | 20,460.00 | 20,600.00 | 20,000.00 | 20,000.00 | 20,000.00 | 24,648 |
| Feb 28, 2024 | 19,860.00 | 20,600.00 | 19,860.00 | 20,600.00 | 20,600.00 | 23,836 |
| Feb 27, 2024 | 20,000.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,334 |
| Feb 26, 2024 | 19,560.00 | 20,000.00 | 19,560.00 | 20,000.00 | 20,000.00 | 28,342 |
| Feb 23, 2024 | 19,500.00 | 20,000.00 | 19,420.00 | 20,000.00 | 20,000.00 | 156,402 |
| Feb 22, 2024 | 19,680.00 | 19,780.00 | 19,400.00 | 19,400.00 | 19,400.00 | 9,835 |
| Feb 21, 2024 | 19,500.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 24,459 |
| Feb 20, 2024 | 18,960.00 | 19,900.00 | 18,940.00 | 19,900.00 | 19,900.00 | 13,968 |
| Feb 19, 2024 | 19,900.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | 10,986 |
| Feb 16, 2024 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,592 |
| Feb 15, 2024 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 9,344 |
| Feb 14, 2024 | 19,000.00 | 19,200.00 | 18,740.00 | 19,000.00 | 19,000.00 | 25,351 |
| Feb 13, 2024 | 19,500.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | 66,261 |
| Feb 12, 2024 | 19,880.00 | 19,880.00 | 19,600.00 | 19,880.00 | 19,880.00 | 21,376 |
| Feb 9, 2024 | 20,060.00 | 20,100.00 | 19,260.00 | 19,400.00 | 19,400.00 | 22,018 |
| Feb 8, 2024 | 20,020.00 | 20,500.00 | 19,760.00 | 19,760.00 | 19,760.00 | 55,833 |
| Feb 7, 2024 | 19,880.00 | 20,620.00 | 19,880.00 | 20,080.00 | 20,080.00 | 29,427 |
| Feb 6, 2024 | 19,820.00 | 19,860.00 | 19,620.00 | 19,860.00 | 19,860.00 | 56,034 |
| Feb 5, 2024 | 19,680.00 | 19,780.00 | 19,600.00 | 19,600.00 | 19,600.00 | 6,415 |
| Feb 2, 2024 | 19,600.00 | 19,600.00 | 19,060.00 | 19,400.00 | 19,400.00 | 76,213 |
| Feb 1, 2024 | 20,360.00 | 20,360.00 | 19,200.00 | 19,900.00 | 19,900.00 | 1,452,348 |
| Jan 31, 2024 | 21,800.00 | 22,000.00 | 21,800.00 | 21,860.00 | 21,860.00 | 52,999 |
| Jan 30, 2024 | 21,300.00 | 21,600.00 | 21,300.00 | 21,520.00 | 21,520.00 | 25,593 |
| Jan 29, 2024 | 20,420.00 | 21,280.00 | 20,420.00 | 21,280.00 | 21,280.00 | 56,816 |
| Jan 26, 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| Jan 25, 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| Jan 24, 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| Jan 23, 2024 | 20,140.00 | 20,340.00 | 20,100.00 | 20,300.00 | 20,300.00 | 742,176 |
| Jan 22, 2024 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - |
| Jan 19, 2024 | 20,200.00 | 20,240.00 | 20,100.00 | 20,200.00 | 20,200.00 | 398,596 |
| Jan 18, 2024 | 20,180.00 | 20,400.00 | 20,180.00 | 20,200.00 | 20,200.00 | 56,823 |
| Jan 17, 2024 | 20,500.00 | 20,520.00 | 20,100.00 | 20,100.00 | 20,100.00 | 16,970 |
| Jan 16, 2024 | 20,700.00 | 20,800.00 | 20,380.00 | 20,500.00 | 20,500.00 | 327,632 |
| Jan 15, 2024 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | 22,833 |
| Jan 12, 2024 | 20,320.00 | 20,320.00 | 20,100.00 | 20,240.00 | 20,240.00 | 46,647 |
| Jan 11, 2024 | 20,040.00 | 20,500.00 | 20,040.00 | 20,320.00 | 20,320.00 | 20,366 |
| Jan 10, 2024 | 20,460.00 | 20,460.00 | 20,300.00 | 20,400.00 | 20,400.00 | 82,528 |
Related Tickers
PFBCOLOM.CL Bancolombia S.A.
35,180.00
-0.51%
BOGOTA.CL Banco de Bogotá S.A.
26,860.00
-0.15%
PFAVAL.CL Grupo Aval Acciones y Valores S.A.
458.00
-0.43%
NU.CL Nu Holdings Ltd.
48,000.00
-1.03%
BCOLOMBIA.CL Bancolombia S.A.
37,800.00
-0.21%
GRUPOAVAL.CL Grupo Aval Acciones y Valores S.A.
450.00
0.00%
CIB Bancolombia S.A.
32.35
-0.15%
AVAL Grupo Aval Acciones y Valores S.A.
2.1800
+1.40%
BHI.CL BAC Holding International Corp.
297.00
-0.34%
FUSB First US Bancshares, Inc.
12.82
+7.35%