Grupo Argos S.A. (GRUPOARGOS.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 03:59PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16,100.00 | 16,260.00 | 16,100.00 | 16,160.00 | 16,160.00 | 105,043 |
| 07 May 2024 | 16,180.00 | 16,180.00 | 16,020.00 | 16,180.00 | 16,180.00 | 145,504 |
| 06 May 2024 | 16,140.00 | 16,180.00 | 16,040.00 | 16,180.00 | 16,180.00 | 88,938 |
| 03 May 2024 | 14,200.00 | 14,740.00 | 14,200.00 | 14,740.00 | 14,740.00 | 1,116,339 |
| 02 May 2024 | 16,120.00 | 16,420.00 | 16,120.00 | 16,280.00 | 16,280.00 | 239,218 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 16,400.00 | 16,400.00 | 16,120.00 | 16,120.00 | 16,120.00 | 164,600 |
| 29 Apr 2024 | 16,540.00 | 16,680.00 | 16,160.00 | 16,400.00 | 16,400.00 | 110,796 |
| 26 Apr 2024 | 16,420.00 | 16,700.00 | 16,320.00 | 16,540.00 | 16,540.00 | 374,534 |
| 25 Apr 2024 | 16,140.00 | 16,420.00 | 16,000.00 | 16,420.00 | 16,420.00 | 347,223 |
| 24 Apr 2024 | 15,960.00 | 16,140.00 | 15,780.00 | 16,140.00 | 16,140.00 | 1,697,931 |
| 23 Apr 2024 | 16,060.00 | 16,160.00 | 15,820.00 | 15,960.00 | 15,960.00 | 259,300 |
| 22 Apr 2024 | 15,760.00 | 16,100.00 | 15,700.00 | 16,060.00 | 16,060.00 | 159,957 |
| 19 Apr 2024 | 15,800.00 | 16,000.00 | 15,620.00 | 15,760.00 | 15,760.00 | 112,275 |
| 18 Apr 2024 | 16,040.00 | 16,000.00 | 15,580.00 | 15,800.00 | 15,800.00 | 383,070 |
| 17 Apr 2024 | 16,200.00 | 16,200.00 | 16,020.00 | 16,040.00 | 16,040.00 | 710,104 |
| 16 Apr 2024 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 385,281 |
| 15 Apr 2024 | 16,340.00 | 16,480.00 | 16,160.00 | 16,200.00 | 16,200.00 | 162,854 |
| 12 Apr 2024 | 16,400.00 | 16,420.00 | 16,300.00 | 16,340.00 | 16,340.00 | 2,422,034 |
| 11 Apr 2024 | 16,380.00 | 16,420.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1,034,476 |
| 10 Apr 2024 | 16,400.00 | 16,500.00 | 15,900.00 | 16,380.00 | 16,380.00 | 2,582,626 |
| 09 Apr 2024 | 15,900.00 | 16,420.00 | 15,980.00 | 16,400.00 | 16,400.00 | 774,435 |
| 08 Apr 2024 | 15,880.00 | 16,000.00 | 15,540.00 | 16,000.00 | 16,000.00 | 210,499 |
| 05 Apr 2024 | 15,900.00 | 15,960.00 | 15,360.00 | 15,880.00 | 15,880.00 | 252,518 |
| 05 Apr 2024 | 159 Dividend | |||||
| 04 Apr 2024 | 15,940.00 | 16,280.00 | 15,800.00 | 15,900.00 | 15,741.00 | 758,070 |
| 04 Apr 2024 | 159 Dividend | |||||
| 03 Apr 2024 | 15,820.00 | 15,980.00 | 15,620.00 | 15,940.00 | 15,623.19 | 210,332 |
| 02 Apr 2024 | 15,600.00 | 15,940.00 | 15,600.00 | 15,820.00 | 15,505.58 | 290,915 |
| 01 Apr 2024 | 15,480.00 | 15,600.00 | 15,100.00 | 15,600.00 | 15,289.95 | 210,528 |
| 29 Mar 2024 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,074.32 | - |
| 28 Mar 2024 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,074.32 | - |
| 27 Mar 2024 | 15,400.00 | 15,800.00 | 15,060.00 | 15,380.00 | 15,074.32 | 158,039 |
| 26 Mar 2024 | 15,240.00 | 15,480.00 | 15,120.00 | 15,300.00 | 14,995.91 | 149,904 |
| 25 Mar 2024 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 14,839.09 | - |
| 22 Mar 2024 | 15,100.00 | 15,300.00 | 15,100.00 | 15,140.00 | 14,839.09 | 104,366 |
| 21 Mar 2024 | 14,720.00 | 15,200.00 | 14,720.00 | 15,200.00 | 14,897.90 | 118,537 |
| 20 Mar 2024 | 14,920.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,407.84 | 74,678 |
| 19 Mar 2024 | 15,100.00 | 15,440.00 | 14,900.00 | 14,900.00 | 14,603.86 | 197,159 |
| 18 Mar 2024 | 14,500.00 | 15,200.00 | 14,500.00 | 15,000.00 | 14,701.87 | 301,160 |
| 15 Mar 2024 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,015.79 | 2,254,159 |
| 14 Mar 2024 | 14,300.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,113.80 | 141,642 |
| 13 Mar 2024 | 14,300.00 | 14,400.00 | 14,260.00 | 14,300.00 | 14,015.79 | 624,155 |
| 12 Mar 2024 | 14,800.00 | 14,800.00 | 14,220.00 | 14,300.00 | 14,015.79 | 826,171 |
| 11 Mar 2024 | 14,800.00 | 15,000.00 | 14,760.00 | 14,980.00 | 14,682.27 | 239,683 |
| 08 Mar 2024 | 15,080.00 | 15,080.00 | 14,720.00 | 14,760.00 | 14,466.64 | 115,838 |
| 07 Mar 2024 | 15,100.00 | 15,100.00 | 14,900.00 | 15,080.00 | 14,780.28 | 105,833 |
| 06 Mar 2024 | 15,200.00 | 15,380.00 | 15,000.00 | 15,000.00 | 14,701.87 | 190,150 |
| 05 Mar 2024 | 14,700.00 | 15,500.00 | 14,700.00 | 15,200.00 | 14,897.90 | 410,408 |
| 04 Mar 2024 | 14,200.00 | 14,740.00 | 14,200.00 | 14,740.00 | 14,447.04 | 1,116,339 |
| 01 Mar 2024 | 13,620.00 | 14,200.00 | 13,500.00 | 14,200.00 | 13,917.77 | 596,406 |
| 29 Feb 2024 | 13,780.00 | 13,960.00 | 13,700.00 | 13,700.00 | 13,427.71 | 370,195 |
| 28 Feb 2024 | 13,360.00 | 13,840.00 | 13,360.00 | 13,840.00 | 13,564.93 | 173,304 |
| 27 Feb 2024 | 13,600.00 | 13,600.00 | 13,480.00 | 13,520.00 | 13,251.29 | 85,251 |
| 26 Feb 2024 | 13,280.00 | 13,560.00 | 13,280.00 | 13,520.00 | 13,251.29 | 53,976 |
| 23 Feb 2024 | 13,020.00 | 13,600.00 | 13,000.00 | 13,580.00 | 13,310.10 | 397,704 |
| 22 Feb 2024 | 13,000.00 | 13,260.00 | 13,000.00 | 13,260.00 | 12,996.46 | 51,672 |
| 21 Feb 2024 | 12,900.00 | 13,200.00 | 12,900.00 | 12,960.00 | 12,702.42 | 166,870 |
| 20 Feb 2024 | 12,540.00 | 12,760.00 | 12,380.00 | 12,760.00 | 12,506.39 | 52,053 |
| 19 Feb 2024 | 12,600.00 | 12,620.00 | 12,540.00 | 12,540.00 | 12,290.77 | 20,853 |
| 16 Feb 2024 | 12,240.00 | 12,980.00 | 12,200.00 | 12,820.00 | 12,565.20 | 646,766 |
| 15 Feb 2024 | 12,200.00 | 12,320.00 | 12,200.00 | 12,300.00 | 12,055.54 | 53,569 |
| 14 Feb 2024 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 11,957.52 | 70,928 |
| 13 Feb 2024 | 12,660.00 | 12,660.00 | 12,400.00 | 12,400.00 | 12,153.55 | 216,449 |
| 12 Feb 2024 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,545.60 | 69,258 |
| 09 Feb 2024 | 13,200.00 | 13,200.00 | 12,780.00 | 12,780.00 | 12,526.00 | 90,635 |
| 08 Feb 2024 | 13,200.00 | 13,400.00 | 13,140.00 | 13,200.00 | 12,937.65 | 92,437 |
| 07 Feb 2024 | 13,400.00 | 13,460.00 | 13,200.00 | 13,300.00 | 13,035.66 | 64,142 |
| 06 Feb 2024 | 13,580.00 | 13,600.00 | 13,440.00 | 13,540.00 | 13,270.89 | 54,129 |
| 05 Feb 2024 | 13,600.00 | 13,600.00 | 13,420.00 | 13,420.00 | 13,153.28 | 68,904 |
| 02 Feb 2024 | 13,600.00 | 13,800.00 | 13,600.00 | 13,740.00 | 13,466.92 | 84,037 |
| 01 Feb 2024 | 13,700.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,329.70 | 73,631 |
| 31 Jan 2024 | 13,880.00 | 13,880.00 | 13,720.00 | 13,720.00 | 13,447.31 | 84,102 |
| 30 Jan 2024 | 13,800.00 | 13,840.00 | 13,600.00 | 13,760.00 | 13,486.52 | 187,456 |
| 29 Jan 2024 | 13,880.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,525.72 | 217,185 |
| 26 Jan 2024 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,310.10 | - |
| 25 Jan 2024 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,310.10 | - |
| 24 Jan 2024 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,310.10 | - |
| 23 Jan 2024 | 13,640.00 | 13,800.00 | 13,580.00 | 13,580.00 | 13,310.10 | 420,907 |
| 22 Jan 2024 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,231.69 | - |
| 19 Jan 2024 | 13,480.00 | 13,700.00 | 13,340.00 | 13,500.00 | 13,231.69 | 182,276 |
| 18 Jan 2024 | 13,800.00 | 13,880.00 | 13,540.00 | 13,540.00 | 13,270.89 | 283,493 |
| 17 Jan 2024 | 13,860.00 | 13,960.00 | 13,720.00 | 13,780.00 | 13,506.12 | 208,865 |
| 16 Jan 2024 | 13,620.00 | 14,120.00 | 13,600.00 | 13,720.00 | 13,447.31 | 393,345 |
| 15 Jan 2024 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,623.74 | 159,203 |
| 12 Jan 2024 | 13,700.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,525.72 | 291,247 |
| 11 Jan 2024 | 13,900.00 | 14,000.00 | 13,880.00 | 13,880.00 | 13,604.13 | 88,315 |
| 10 Jan 2024 | 14,180.00 | 14,360.00 | 13,760.00 | 13,800.00 | 13,525.72 | 475,026 |
| 09 Jan 2024 | 13,660.00 | 14,240.00 | 13,500.00 | 13,900.00 | 13,623.74 | 194,769 |
| 08 Jan 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,427.71 | - |
| 05 Jan 2024 | 13,500.00 | 13,780.00 | 13,280.00 | 13,700.00 | 13,427.71 | 128,557 |
| 04 Jan 2024 | 13,120.00 | 13,520.00 | 13,120.00 | 13,460.00 | 13,192.48 | 136,806 |
| 04 Jan 2024 | 143.75 Dividend | |||||
| 03 Jan 2024 | 12,660.00 | 13,640.00 | 12,660.00 | 13,100.00 | 12,698.74 | 132,616 |
| 02 Jan 2024 | 12,440.00 | 13,000.00 | 12,440.00 | 12,900.00 | 12,504.87 | 148,023 |
| 01 Jan 2024 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,039.57 | - |
| 29 Dec 2023 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,039.57 | - |
| 28 Dec 2023 | 12,340.00 | 12,580.00 | 12,340.00 | 12,420.00 | 12,039.57 | 257,183 |
| 27 Dec 2023 | 12,300.00 | 12,500.00 | 12,300.00 | 12,340.00 | 11,962.02 | 112,503 |
| 26 Dec 2023 | 12,300.00 | 12,500.00 | 12,100.00 | 12,300.00 | 11,923.25 | 118,411 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.