Australia markets open in 7 hours 48 minutes

Grupo Energía Bogotá S.A. E.S.P. (GEB.CL)

BVC - BVC Delayed price. Currency in COP
Add to watchlist
2,530.00+10.00 (+0.40%)
At close: 01:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,520.002,530.002,520.002,530.002,530.00478,325
09 May 20242,500.002,525.002,505.002,520.002,520.00581,924
08 May 20242,550.002,570.002,500.002,500.002,500.002,367,811
07 May 20242,550.002,580.002,525.002,550.002,550.001,365,347
06 May 20242,550.002,555.002,525.002,550.002,550.00182,990
03 May 20242,245.002,310.002,240.002,310.002,310.002,511,417
02 May 20242,435.002,580.002,475.002,580.002,580.002,704,534
01 May 2024------
30 Apr 20242,510.002,510.002,435.002,435.002,435.001,198,710
29 Apr 20242,450.002,530.002,500.002,510.002,510.00359,459
26 Apr 20242,460.002,500.002,450.002,450.002,450.00387,818
25 Apr 20242,330.002,460.002,330.002,460.002,460.00869,538
24 Apr 20242,345.002,365.002,330.002,330.002,330.00217,276
23 Apr 20242,360.002,390.002,335.002,345.002,345.00434,331
22 Apr 20242,305.002,395.002,340.002,360.002,360.00267,812
19 Apr 20242,300.002,335.002,300.002,305.002,305.00372,322
18 Apr 20242,360.002,360.002,300.002,300.002,300.00506,752
17 Apr 20242,460.002,460.002,300.002,360.002,360.001,553,507
16 Apr 20242,550.002,550.002,460.002,460.002,460.00639,527
15 Apr 20242,560.002,555.002,525.002,550.002,550.002,228,384
12 Apr 20242,610.002,600.002,550.002,560.002,560.002,474,641
11 Apr 20242,580.002,610.002,555.002,610.002,610.006,277,139
10 Apr 20242,590.002,645.002,505.002,580.002,580.001,829,104
09 Apr 20242,540.002,610.002,550.002,590.002,590.002,940,976
08 Apr 20242,560.002,580.002,520.002,580.002,580.001,111,590
05 Apr 20242,560.002,565.002,510.002,560.002,560.00558,896
04 Apr 20242,495.002,560.002,435.002,560.002,560.003,093,268
03 Apr 20242,470.002,495.002,420.002,495.002,495.00781,047
02 Apr 20242,390.002,470.002,400.002,470.002,470.002,279,287
01 Apr 20242,370.002,390.002,335.002,390.002,390.00900,139
29 Mar 20242,370.002,370.002,370.002,370.002,370.00-
28 Mar 20242,370.002,370.002,370.002,370.002,370.00-
27 Mar 20242,330.002,370.002,320.002,370.002,370.00908,332
26 Mar 20242,290.002,330.002,280.002,320.002,320.00653,147
25 Mar 20242,280.002,280.002,280.002,280.002,280.00-
22 Mar 20242,250.002,280.002,235.002,280.002,280.00727,474
21 Mar 20242,215.002,230.002,195.002,230.002,230.001,016,259
20 Mar 20242,230.002,240.002,200.002,200.002,200.00337,358
19 Mar 20242,220.002,245.002,215.002,220.002,220.00578,082
18 Mar 20242,130.002,220.002,130.002,220.002,220.001,321,917
15 Mar 20242,230.002,245.002,080.002,080.002,080.0016,841,510
14 Mar 20242,275.002,280.002,200.002,200.002,200.0014,418,710
13 Mar 20242,300.002,335.002,255.002,280.002,280.004,286,299
12 Mar 20242,330.002,330.002,300.002,300.002,300.00577,564
11 Mar 20242,310.002,325.002,300.002,320.002,320.00697,896
08 Mar 20242,325.002,330.002,300.002,320.002,320.00462,742
07 Mar 20242,330.002,340.002,310.002,340.002,340.00467,802
06 Mar 20242,365.002,370.002,330.002,330.002,330.001,105,959
05 Mar 20242,310.002,360.002,310.002,340.002,340.006,037,623
04 Mar 20242,240.002,310.002,240.002,310.002,310.002,511,417
01 Mar 20242,210.002,245.002,200.002,245.002,245.001,103,677
29 Feb 20242,220.002,225.002,185.002,215.002,215.001,795,262
28 Feb 20242,220.002,235.002,220.002,230.002,230.00370,617
27 Feb 20242,215.002,220.002,185.002,210.002,210.00446,097
26 Feb 20242,200.002,220.002,190.002,200.002,200.00394,241
23 Feb 20242,175.002,180.002,165.002,180.002,180.00198,876
22 Feb 20242,185.002,195.002,160.002,180.002,180.001,513,121
21 Feb 20242,130.002,150.002,130.002,150.002,150.001,918,769
20 Feb 20242,090.002,135.002,090.002,100.002,100.00183,590
19 Feb 20242,110.002,110.001,960.002,100.002,100.00113,104
16 Feb 20242,100.002,110.002,095.002,110.002,110.0092,006
15 Feb 20242,135.002,135.002,105.002,105.002,105.00415,423
14 Feb 20242,115.002,130.002,040.002,090.002,090.00340,202
13 Feb 20242,120.002,125.002,105.002,105.002,105.00100,036
12 Feb 20242,135.002,145.002,120.002,125.002,125.002,688,533
09 Feb 20242,190.002,190.002,135.002,145.002,145.00210,400
08 Feb 20242,245.002,245.002,185.002,185.002,185.00193,793
07 Feb 20242,215.002,230.002,200.002,230.002,230.002,865,024
06 Feb 20242,225.002,225.002,205.002,210.002,210.00187,934
05 Feb 20242,220.002,220.002,200.002,200.002,200.0059,834
02 Feb 20242,250.002,250.002,215.002,215.002,215.0097,862
01 Feb 20242,260.002,260.002,250.002,250.002,250.00180,128
31 Jan 20242,260.002,275.002,260.002,275.002,275.00192,533
30 Jan 20242,185.002,250.002,185.002,250.002,250.00375,760
29 Jan 20242,220.002,225.002,165.002,165.002,165.00124,705
26 Jan 20242,150.002,150.002,150.002,150.002,150.00-
25 Jan 20242,150.002,150.002,150.002,150.002,150.00-
24 Jan 20242,150.002,150.002,150.002,150.002,150.00-
23 Jan 20242,185.002,205.002,150.002,150.002,150.00865,797
22 Jan 20242,240.002,240.002,240.002,240.002,240.00-
19 Jan 20242,150.002,240.002,130.002,240.002,240.00316,979
18 Jan 20242,190.002,215.002,150.002,150.002,150.004,291,230
17 Jan 20242,260.002,260.002,200.002,200.002,200.003,894,001
16 Jan 20242,300.002,300.002,285.002,290.002,290.00874,290
15 Jan 20242,310.002,310.002,305.002,305.002,305.0038,021
12 Jan 20242,300.002,320.002,240.002,310.002,310.002,467,241
11 Jan 20242,260.002,300.002,260.002,290.002,290.00453,185
10 Jan 20242,295.002,300.002,250.002,290.002,290.001,211,026
09 Jan 20242,200.002,290.002,200.002,270.002,270.001,011,299
08 Jan 20242,220.002,220.002,220.002,220.002,220.00-
05 Jan 20242,150.002,240.002,150.002,220.002,220.001,126,284
04 Jan 20242,030.002,130.002,030.002,130.002,130.00366,735
03 Jan 20241,975.002,005.001,975.002,005.002,005.00348,714
02 Jan 20241,930.001,970.001,930.001,970.001,970.0094,112
01 Jan 20241,900.001,900.001,900.001,900.001,900.00-
29 Dec 20231,900.001,900.001,900.001,900.001,900.00-
28 Dec 20231,920.001,960.001,900.001,900.001,900.00235,131
27 Dec 20231,930.001,975.001,925.001,950.001,950.00513,758
26 Dec 20231,850.001,940.001,850.001,940.001,940.00499,245
25 Dec 20231,850.001,850.001,850.001,850.001,850.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...