BVC COP

Grupo Argos S.A. (PFGRUPOARG.CL)

16,460.00
-240.00
(-1.44%)
At close: April 24 at 4:00:39 PM EDT
Currency in COP
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202516,520.0016,520.0016,280.0016,460.0016,460.00924,977
Apr 23, 202516,700.0016,800.0016,520.0016,700.0016,700.0035,032
Apr 22, 202516,640.0016,780.0016,600.0016,700.0016,700.0079,235
Apr 21, 202516,800.0016,700.0016,620.0016,640.0016,640.0038,710
Apr 18, 202516,800.0016,800.0016,800.0016,800.0016,800.00-
Apr 17, 202516,800.0016,800.0016,800.0016,800.0016,800.00-
Apr 16, 202516,900.0016,920.0016,800.0016,800.0016,800.0012,249
Apr 15, 202516,640.0016,920.0016,820.0016,900.0016,900.0019,134
Apr 14, 202516,640.0017,100.0016,640.0016,640.0016,640.0081,801
Apr 11, 202516,440.0016,980.0016,640.0016,640.0016,640.0013,954
Apr 10, 202516,920.0016,700.0016,400.0016,440.0016,440.0049,228
Apr 9, 202516,600.0016,920.0016,360.0016,920.0016,920.0047,457
Apr 8, 2025 172 Dividend
Apr 8, 202517,500.0017,480.0016,500.0016,600.0016,600.0069,529
Apr 7, 202517,460.0017,800.0017,240.0017,500.0017,328.00149,105
Apr 4, 202517,560.0017,600.0016,920.0017,460.0017,288.39169,393
Apr 3, 202517,100.0017,560.0016,400.0017,560.0017,387.4154,070
Apr 2, 202516,700.0017,200.0016,680.0017,100.0016,931.9396,906
Apr 1, 202516,100.0016,700.0015,760.0016,700.0016,535.8685,874
Mar 31, 202515,900.0016,120.0015,600.0016,100.0015,941.76136,660
Mar 28, 202515,520.0015,980.0015,680.0015,900.0015,743.73100,329
Mar 27, 202515,340.0015,700.0015,440.0015,520.0015,367.46108,890
Mar 26, 202515,400.0015,480.0014,800.0015,340.0015,189.23206,303
Mar 25, 202515,200.0015,540.0015,200.0015,400.0015,248.64308,550
Mar 24, 202515,120.0015,120.0015,120.0015,120.0014,971.39-
Mar 21, 202515,120.0015,120.0015,120.0015,120.0014,971.39-
Mar 20, 202515,140.0015,120.0015,060.0015,120.0014,971.3911,825
Mar 19, 202515,120.0015,180.0015,100.0015,140.0014,991.2043,450
Mar 18, 202515,300.0015,380.0015,120.0015,120.0014,971.39120,496
Mar 17, 202515,320.0015,500.0015,060.0015,300.0015,149.6271,136
Mar 14, 202515,600.0015,600.0015,100.0015,320.0015,169.4343,529
Mar 13, 202515,600.0015,620.0015,380.0015,600.0015,446.6754,376
Mar 12, 202515,420.0015,600.0015,320.0015,600.0015,446.6758,429
Mar 11, 202515,540.0015,520.0015,200.0015,420.0015,268.4418,098
Mar 10, 202515,800.0015,600.0015,520.0015,540.0015,387.2652,524
Mar 7, 202515,600.0015,800.0015,620.0015,800.0015,644.7128,061
Mar 6, 202515,620.0015,700.0015,580.0015,600.0015,446.6716,096
Mar 5, 202515,300.0015,860.0015,300.0015,620.0015,466.4864,231
Mar 4, 202515,400.0015,400.0015,020.0015,300.0015,149.6290,391
Mar 3, 202515,500.0015,980.0015,400.0015,400.0015,248.6430,590
Feb 28, 202516,220.0016,200.0015,500.0015,500.0015,347.66203,056
Feb 27, 202516,200.0016,400.0015,580.0016,220.0016,060.5871,760
Feb 26, 202516,000.0016,200.0015,820.0016,200.0016,040.78151,337
Feb 25, 202516,020.0016,400.0016,000.0016,000.0015,842.7492,446
Feb 24, 202515,360.0016,100.0015,400.0016,020.0015,862.55134,575
Feb 21, 202515,160.0015,360.0015,040.0015,360.0015,209.0390,569
Feb 20, 202515,200.0015,380.0015,000.0015,160.0015,011.0086,383
Feb 19, 202514,080.0014,100.0013,980.0014,080.0013,941.6124,011
Feb 18, 202515,140.0015,160.0014,940.0014,960.0014,812.9652,674
Feb 17, 202515,000.0015,140.0014,960.0015,140.0014,991.2029,954
Feb 14, 202514,960.0015,000.0014,920.0015,000.0014,852.5736,034
Feb 13, 202514,880.0015,000.0014,900.0014,960.0014,812.96161,788
Feb 12, 202515,040.0015,080.0014,880.0014,880.0014,733.7568,149
Feb 11, 202514,720.0015,080.0014,840.0015,040.0014,892.1899,228
Feb 10, 202514,700.0014,780.0014,700.0014,720.0014,575.3272,968
Feb 7, 202514,700.0014,700.0014,700.0014,700.0014,555.5216,168
Feb 6, 202514,720.0014,700.0014,500.0014,700.0014,555.5254,175
Feb 5, 202514,680.0014,960.0014,720.0014,720.0014,575.3256,147
Feb 4, 202514,580.0014,960.0014,580.0014,680.0014,535.7221,313
Feb 3, 202514,900.0014,920.0014,400.0014,580.0014,436.7031,822
Jan 31, 202514,560.0015,160.0014,700.0014,900.0014,753.55191,815
Jan 30, 202514,420.0014,620.0014,440.0014,560.0014,416.9099,996
Jan 29, 202514,120.0014,600.0014,260.0014,420.0014,278.2794,431
Jan 28, 202513,740.0014,340.0013,920.0014,120.0013,981.2292,877
Jan 27, 202514,100.0014,000.0013,740.0013,740.0013,604.9626,547
Jan 24, 202513,700.0014,400.0013,800.0014,100.0013,961.4227,444
Jan 23, 202514,080.0014,080.0013,600.0013,700.0013,565.3529,169
Jan 22, 202514,080.0014,360.0014,000.0014,080.0013,941.6116,762
Jan 21, 202514,080.0014,080.0014,080.0014,080.0013,941.61-
Jan 20, 202514,300.0014,280.0014,000.0014,080.0013,941.6115,413
Jan 17, 202514,520.0014,520.0014,200.0014,300.0014,159.4526,168
Jan 16, 202514,940.0014,760.0014,440.0014,520.0014,377.2931,670
Jan 15, 202515,000.0015,000.0014,720.0014,940.0014,793.1624,841
Jan 14, 202515,180.0015,040.0014,800.0015,000.0014,852.5723,061
Jan 13, 202514,660.0015,180.0014,600.0015,180.0015,030.8023,106
Jan 10, 202514,800.0015,000.0014,500.0014,660.0014,515.9121,098
Jan 9, 202515,100.0014,960.0014,780.0014,800.0014,654.5416,674
Jan 8, 202515,200.0015,200.0015,100.0015,100.0014,951.5919,667
Jan 7, 202515,200.0015,480.0015,200.0015,200.0015,050.6175,559
Jan 3, 202515,500.0015,280.0015,200.0015,200.0015,050.617,998
Jan 3, 2025 159 Dividend
Jan 2, 202515,440.0015,500.0015,500.0015,500.0015,190.228,891
Dec 31, 202415,440.0015,440.0015,440.0015,440.0015,131.42-
Dec 30, 202415,420.0015,700.0015,400.0015,440.0015,131.4245,052
Dec 27, 202415,240.0015,420.0015,300.0015,420.0015,111.8222,353
Dec 26, 202415,380.0015,360.0014,100.0015,240.0014,935.4254,866
Dec 25, 202415,380.0015,380.0015,380.0015,380.0015,072.62-
Dec 24, 202415,000.0015,380.0014,920.0015,380.0015,072.6216,642
Dec 23, 202415,140.0015,380.0015,000.0015,000.0014,700.2159,118
Dec 20, 202415,400.0015,480.0015,140.0015,140.0014,837.4141,262
Dec 19, 202414,800.0015,800.0015,000.0015,400.0015,092.22158,828
Dec 18, 202414,400.0014,800.0014,420.0014,800.0014,504.21291,236
Dec 17, 202414,380.0014,500.0014,140.0014,400.0014,112.20125,594
Dec 16, 202414,240.0014,540.0014,380.0014,380.0014,092.6013,925
Dec 13, 202414,500.0014,500.0014,240.0014,240.0013,955.4014,791
Dec 12, 202414,120.0014,500.0014,000.0014,500.0014,210.2152,158
Dec 11, 202413,820.0014,120.0013,900.0014,120.0013,837.8039,721
Dec 10, 202413,980.0013,980.0013,820.0013,820.0013,543.8051,074
Dec 9, 202414,080.0014,040.0013,500.0013,980.0013,700.601,064,475
Dec 6, 202414,100.0014,080.0014,080.0014,080.0013,798.605,677
Dec 5, 202414,100.0014,100.0013,960.0014,100.0013,818.2053,984
Dec 4, 202414,100.0014,120.0014,100.0014,100.0013,818.2020,039
Dec 3, 202414,040.0014,220.0014,020.0014,100.0013,818.2078,816
Dec 2, 202414,000.0014,120.0014,040.0014,040.0013,759.4052,800
Nov 29, 202414,200.0014,180.0014,000.0014,000.0013,720.2022,385
Nov 28, 202414,180.0014,200.0014,160.0014,200.0013,916.2028,819
Nov 27, 202414,000.0014,200.0014,000.0014,180.0013,896.60462,337
Nov 26, 202413,600.0014,200.0013,900.0014,000.0013,720.2045,484
Nov 25, 202413,940.0014,500.0013,600.0013,600.0013,328.19315,203
Nov 22, 202413,800.0014,000.0013,800.0013,940.0013,661.4029,297
Nov 21, 202413,700.0013,980.0013,700.0013,800.0013,524.2064,919
Nov 20, 202413,500.0013,700.0013,500.0013,700.0013,426.1929,660
Nov 19, 202413,400.0013,500.0013,100.0013,500.0013,230.1968,078
Nov 18, 202413,100.0013,400.0013,080.0013,400.0013,132.1976,928
Nov 15, 202413,240.0013,500.0013,100.0013,100.0012,838.1949,885
Nov 14, 202413,700.0013,600.0013,020.0013,240.0012,975.3938,049
Nov 13, 202413,680.0013,920.0013,700.0013,700.0013,426.1919,798
Nov 12, 202413,240.0013,700.0013,320.0013,680.0013,406.5944,893
Nov 8, 202413,440.0013,440.0013,160.0013,240.0012,975.3939,783
Nov 7, 202413,520.0013,520.0013,420.0013,440.0013,171.3921,628
Nov 6, 202413,500.0013,620.0013,500.0013,520.0013,249.7958,220
Nov 5, 202413,400.0013,600.0013,480.0013,500.0013,230.1930,819
Nov 1, 202412,880.0013,620.0012,900.0013,400.0013,132.1943,550
Oct 31, 202412,500.0012,880.0012,540.0012,880.0012,622.5852,578
Oct 30, 202412,560.0012,500.0012,460.0012,500.0012,250.1832,424
Oct 29, 202412,440.0012,580.0012,520.0012,560.0012,308.9819,208
Oct 28, 202412,040.0012,460.0012,220.0012,440.0012,191.3868,709
Oct 25, 202412,300.0012,380.0012,040.0012,040.0011,799.3718,337
Oct 24, 202412,040.0012,300.0012,140.0012,300.0012,054.175,435
Oct 23, 202412,600.0012,520.0012,040.0012,040.0011,799.3741,203
Oct 22, 202412,700.0012,640.0012,440.0012,600.0012,348.1813,807
Oct 21, 202412,820.0012,900.0012,500.0012,700.0012,446.1879,700
Oct 18, 202412,680.0013,000.0012,760.0012,820.0012,563.7882,232
Oct 17, 202412,440.0012,700.0012,460.0012,680.0012,426.58139,312
Oct 16, 202412,300.0012,460.0012,320.0012,440.0012,191.38188,439
Oct 15, 202411,920.0012,360.0011,900.0012,300.0012,054.17490,197
Oct 11, 202411,700.0011,920.0011,700.0011,920.0011,681.7714,702
Oct 10, 202411,700.0011,700.0011,700.0011,700.0011,466.171,390
Oct 9, 202411,700.0011,800.0011,700.0011,700.0011,466.1714,616
Oct 8, 202411,600.0011,700.0011,700.0011,700.0011,466.175,198
Oct 7, 202411,600.0011,600.0011,560.0011,600.0011,368.1620,219
Oct 4, 2024 159 Dividend
Oct 4, 202411,720.0011,700.0011,220.0011,600.0011,368.1611,949
Oct 3, 202411,720.0011,720.0011,140.0011,720.0011,329.9427,929
Oct 2, 202411,700.0011,720.0011,700.0011,720.0011,329.94122,333
Oct 1, 202411,720.0011,700.0011,700.0011,700.0011,310.6112,866
Sep 30, 202411,800.0011,740.0011,600.0011,720.0011,329.9419,864
Sep 27, 202412,000.0011,800.0011,660.0011,800.0011,407.2821,166
Sep 26, 202411,720.0012,000.0012,000.0012,000.0011,600.631,250
Sep 25, 202411,720.0011,720.0011,720.0011,720.0011,329.949,142
Sep 24, 202411,700.0011,800.0011,700.0011,720.0011,329.9491,025
Sep 23, 202411,720.0011,720.0011,680.0011,700.0011,310.61104,625
Sep 20, 202411,600.0011,720.0011,600.0011,720.0011,329.94199,326
Sep 19, 202411,720.0011,620.0011,600.0011,600.0011,213.947,235
Sep 18, 202411,700.0011,720.0011,680.0011,720.0011,329.9436,372
Sep 17, 202411,700.0011,720.0011,700.0011,700.0011,310.6159,127
Sep 16, 202411,720.0011,740.0011,700.0011,700.0011,310.6128,014
Sep 13, 202411,700.0011,900.0011,700.0011,720.0011,329.94546,017
Sep 12, 202411,980.0011,740.0011,700.0011,700.0011,310.6125,241
Sep 11, 202412,180.0012,100.0011,840.0011,980.0011,581.2927,229
Sep 10, 202412,200.0012,200.0012,180.0012,180.0011,774.637,579
Sep 9, 202412,200.0012,200.0012,200.0012,200.0011,793.974,775
Sep 6, 202412,400.0012,200.0012,020.0012,200.0011,793.9733,868
Sep 5, 202412,380.0012,500.0012,340.0012,400.0011,987.3141,854
Sep 4, 202411,960.0012,480.0011,960.0012,380.0011,967.98153,157
Sep 3, 202411,840.0011,960.0011,800.0011,960.0011,561.9661,523
Sep 2, 202411,840.0011,840.0011,840.0011,840.0011,445.9551,953
Aug 30, 202411,500.0011,840.0011,520.0011,840.0011,445.9572,559
Aug 29, 202411,700.0011,540.0011,000.0011,500.0011,117.2713,926
Aug 28, 202411,660.0011,700.0011,680.0011,700.0011,310.6115,207
Aug 27, 202411,560.0011,680.0011,560.0011,660.0011,271.9414,580
Aug 26, 202411,500.0011,660.0011,500.0011,560.0011,175.277,179
Aug 23, 202411,480.0011,660.0011,460.0011,500.0011,117.279,545
Aug 22, 202411,680.0011,600.0011,480.0011,480.0011,097.9317,519
Aug 21, 202411,760.0011,700.0011,500.0011,680.0011,291.28811,235
Aug 20, 202411,800.0011,800.0011,500.0011,760.0011,368.6121,527
Aug 16, 202411,800.0011,800.0011,520.0011,800.0011,407.2831,196
Aug 15, 202411,780.0011,900.0011,800.0011,800.0011,407.2812,147
Aug 14, 202411,600.0011,880.0011,620.0011,780.0011,387.9531,201
Aug 13, 202411,660.0011,640.0011,400.0011,600.0011,213.9432,740
Aug 12, 202411,680.0011,680.0011,420.0011,660.0011,271.94204,091
Aug 9, 202411,460.0011,680.0011,300.0011,680.0011,291.2821,912
Aug 8, 202411,200.0011,460.0011,280.0011,460.0011,078.6073,008
Aug 7, 202411,200.0011,460.0011,280.0011,460.0011,078.6073,008
Aug 6, 202411,480.0011,220.0011,200.0011,200.0010,827.258,276
Aug 5, 202411,600.0011,480.0010,800.0011,480.0011,097.9361,807
Aug 2, 202411,700.0011,720.0011,600.0011,600.0011,213.9474,329
Aug 1, 202411,700.0011,700.0011,700.0011,700.0011,310.617,228
Jul 31, 202411,680.0011,780.0011,700.0011,700.0011,310.6118,632
Jul 30, 202411,680.0011,760.0011,680.0011,680.0011,291.2842,975
Jul 29, 202411,680.0011,680.0011,680.0011,680.0011,291.283,484
Jul 26, 202411,900.0011,900.0011,680.0011,680.0011,291.2817,061
Jul 25, 202411,860.0011,900.0011,860.0011,900.0011,503.9511,858
Jul 24, 202411,960.0011,960.0011,860.0011,860.0011,465.2810,405
Jul 23, 202411,900.0011,960.0011,940.0011,960.0011,561.967,780
Jul 22, 202411,840.0011,900.0011,740.0011,900.0011,503.9523,102
Jul 19, 202411,720.0011,860.0011,800.0011,840.0011,445.9510,145
Jul 18, 202411,920.0011,940.0011,720.0011,720.0011,329.9419,326
Jul 17, 202411,900.0011,920.0011,880.0011,920.0011,523.2927,226
Jul 16, 202411,920.0011,920.0011,740.0011,900.0011,503.9515,055
Jul 15, 202411,960.0011,920.0011,860.0011,920.0011,523.2917,795
Jul 12, 202411,800.0011,960.0011,800.0011,960.0011,561.9624,878
Jul 11, 202411,800.0011,800.0011,780.0011,800.0011,407.2829,386
Jul 10, 202411,900.0011,800.0010,780.0011,800.0011,407.2830,225
Jul 9, 202411,960.0011,900.0011,600.0011,900.0011,503.9570,013
Jul 8, 202411,900.0011,960.0011,780.0011,960.0011,561.9630,543
Jul 5, 202411,820.0011,900.0011,360.0011,900.0011,503.951,023,706
Jul 4, 2024 159 Dividend
Jul 4, 202411,940.0011,840.0011,820.0011,820.0011,426.625,681
Jul 3, 202411,900.0011,940.0011,840.0011,940.0011,388.9115,644
Jul 2, 202411,900.0012,000.0011,900.0011,900.0011,350.7620,714
Jun 28, 202411,800.0011,960.0011,680.0011,900.0011,350.7648,297
Jun 27, 202411,820.0011,820.0011,760.0011,800.0011,255.389,035
Jun 26, 202411,800.0011,940.0011,660.0011,820.0011,274.4514,447
Jun 25, 202411,640.0011,800.0011,640.0011,800.0011,255.386,082
Jun 24, 202411,640.0011,680.0011,520.0011,640.0011,102.7633,909
Jun 21, 202411,640.0011,640.0011,620.0011,640.0011,102.7687,054
Jun 20, 202411,520.0011,640.0011,240.0011,640.0011,102.76340,359
Jun 19, 202411,640.0011,700.0011,520.0011,520.0010,988.3026,061
Jun 18, 202411,780.0011,900.0011,640.0011,640.0011,102.7622,333
Jun 17, 202411,760.0011,800.0011,680.0011,780.0011,236.3012,813
Jun 14, 202411,820.0011,820.0011,760.0011,760.0011,217.2220,017
Jun 13, 202411,880.0011,940.0011,740.0011,820.0011,274.4513,701
Jun 12, 202411,980.0012,000.0011,880.0011,880.0011,331.68341,737
Jun 11, 202412,140.0012,000.0011,940.0011,980.0011,427.0737,369
Jun 7, 202412,000.0012,140.0012,140.0012,140.0011,579.682,582
Jun 6, 202412,000.0012,160.0011,800.0012,000.0011,446.1443,361
Jun 5, 202411,800.0012,000.0011,900.0012,000.0011,446.1435,363
Jun 4, 202411,660.0012,020.0011,800.0011,800.0011,255.3866,641
May 31, 202412,100.0012,060.0011,660.0011,660.0011,121.84582,377
May 30, 202412,100.0012,200.0012,100.0012,100.0011,541.5342,773
May 29, 202412,100.0012,140.0012,080.0012,100.0011,541.5383,659
May 28, 202412,300.0012,260.0012,100.0012,100.0011,541.5334,766
May 27, 202412,200.0012,300.0012,280.0012,300.0011,732.3012,125
May 24, 202412,440.0012,300.0012,200.0012,200.0011,636.9160,214
May 23, 202412,400.0012,400.0012,400.0012,400.0011,827.68-
May 22, 202412,460.0012,440.0012,100.0012,400.0011,827.6843,705
May 21, 202412,140.0012,460.0012,140.0012,460.0011,884.9187,184
May 20, 202412,080.0012,200.0012,100.0012,140.0011,579.6840,116
May 17, 202412,080.0012,080.0011,960.0012,080.0011,522.4526,094
May 16, 202411,760.0012,080.0011,940.0012,080.0011,522.4557,554
May 15, 202411,840.0012,040.0011,760.0011,760.0011,217.2292,074
May 14, 202411,820.0011,980.0011,820.0011,840.0011,293.5337,590
May 10, 202411,800.0011,900.0011,800.0011,820.0011,274.4570,891
May 9, 202411,700.0012,000.0011,700.0011,800.0011,255.38158,650
May 8, 202411,660.0011,780.0011,700.0011,700.0011,159.9957,532
May 7, 202411,600.0011,700.0011,620.0011,660.0011,121.8428,706
May 6, 202411,700.0011,600.0011,500.0011,600.0011,064.6116,959
May 3, 202410,400.0010,940.0010,400.0010,700.0010,206.15104,336
May 2, 202411,600.0011,820.0011,680.0011,820.0011,274.4549,625
Apr 30, 202411,860.0011,880.0011,460.0011,600.0011,064.6138,010
Apr 29, 202411,800.0011,920.0011,780.0011,860.0011,312.6167,654
Apr 26, 202411,460.0011,800.0011,500.0011,800.0011,255.3896,630
Apr 25, 202411,540.0011,520.0011,400.0011,460.0010,931.0723,713
Apr 24, 202411,380.0011,540.0011,260.0011,540.0011,007.3825,065

Related Tickers

CEMARGOS.CL Cementos Argos S.A.
10,560.00
-1.49%
 
PFCEMARGOS.CL Cementos Argos S.A.
10,440.00
-4.22%
 
TTAM Titan America SA
13.54
+3.20%
 
TGLS Tecnoglass Inc.
72.10
+1.98%