Grupo Nutresa S. A. (NUTRESA.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 04:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 796 |
| 27 June 2024 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 51,800.00 | 648 |
| 26 June 2024 | 51,900.00 | 51,800.00 | 51,020.00 | 51,800.00 | 51,800.00 | 1,504 |
| 25 June 2024 | 51,900.00 | 51,900.00 | 51,780.00 | 51,900.00 | 51,900.00 | 4,344 |
| 24 June 2024 | 50,000.00 | 51,900.00 | 50,100.00 | 51,900.00 | 51,900.00 | 1,139 |
| 21 June 2024 | 54,460.00 | 54,460.00 | 50,000.00 | 50,000.00 | 50,000.00 | 30,682 |
| 20 June 2024 | 55,220.00 | 55,420.00 | 53,000.00 | 54,460.00 | 54,460.00 | 11,536 |
| 19 June 2024 | 58,000.00 | 55,220.00 | 55,000.00 | 55,220.00 | 55,220.00 | 3,456 |
| 18 June 2024 | 55,300.00 | 58,000.00 | 53,200.00 | 58,000.00 | 58,000.00 | 7,647 |
| 17 June 2024 | 55,540.00 | 55,500.00 | 55,280.00 | 55,300.00 | 55,300.00 | 1,543 |
| 14 June 2024 | 55,340.00 | 57,880.00 | 55,540.00 | 55,540.00 | 55,540.00 | 1,305 |
| 13 June 2024 | 59,900.00 | 58,000.00 | 55,340.00 | 55,340.00 | 55,340.00 | 3,961 |
| 12 June 2024 | 59,980.00 | 59,900.00 | 56,880.00 | 59,900.00 | 59,900.00 | 5,915 |
| 11 June 2024 | 57,000.00 | 59,980.00 | 57,000.00 | 59,980.00 | 59,980.00 | 10,234 |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 52,000.00 | 57,180.00 | 52,500.00 | 57,000.00 | 57,000.00 | 49,988 |
| 06 June 2024 | 52,220.00 | 52,000.00 | 49,100.00 | 52,000.00 | 52,000.00 | 4,447 |
| 05 June 2024 | 56,000.00 | 53,600.00 | 51,420.00 | 52,220.00 | 52,220.00 | 3,716 |
| 04 June 2024 | 59,100.00 | 59,200.00 | 50,020.00 | 56,000.00 | 56,000.00 | 19,592 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 48,000.00 | 65,000.00 | 49,000.00 | 59,100.00 | 59,100.00 | 22,123 |
| 30 May 2024 | 44,320.00 | 48,000.00 | 44,480.00 | 48,000.00 | 48,000.00 | 10,575 |
| 29 May 2024 | 40,300.00 | 44,320.00 | 43,040.00 | 44,320.00 | 44,320.00 | 14,725 |
| 28 May 2024 | 35,000.00 | 42,000.00 | 36,500.00 | 40,300.00 | 40,300.00 | 32,300 |
| 27 May 2024 | 34,500.00 | 35,480.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,449 |
| 24 May 2024 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 388 |
| 23 May 2024 | 33,380.00 | 33,380.00 | 33,380.00 | 33,380.00 | 33,380.00 | - |
| 22 May 2024 | 33,380.00 | 33,380.00 | 33,380.00 | 33,380.00 | 33,380.00 | 1,609 |
| 21 May 2024 | 33,300.00 | 33,380.00 | 33,380.00 | 33,380.00 | 33,380.00 | 2,861 |
| 20 May 2024 | 35,960.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 2,842 |
| 17 May 2024 | 34,180.00 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | 1,404 |
| 16 May 2024 | 33,100.00 | 34,180.00 | 33,100.00 | 34,180.00 | 34,180.00 | 1,687 |
| 15 May 2024 | 35,220.00 | 33,100.00 | 32,720.00 | 33,100.00 | 33,100.00 | 2,428 |
| 14 May 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 490 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 80 |
| 09 May 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 361 |
| 08 May 2024 | 35,300.00 | 35,460.00 | 35,220.00 | 35,220.00 | 35,220.00 | 1,524 |
| 07 May 2024 | 36,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 813 |
| 06 May 2024 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 200 |
| 03 May 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 350 |
| 02 May 2024 | 36,000.00 | 36,500.00 | 34,560.00 | 36,500.00 | 36,500.00 | 2,032 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 134 |
| 29 Apr 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2,179 |
| 26 Apr 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 471 |
| 25 Apr 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 386 |
| 24 Apr 2024 | 36,860.00 | 36,020.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,944 |
| 23 Apr 2024 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 129 |
| 22 Apr 2024 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 543 |
| 19 Apr 2024 | 35,400.00 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 1,048 |
| 18 Apr 2024 | 38,000.00 | 37,880.00 | 34,240.00 | 35,400.00 | 35,400.00 | 6,309 |
| 17 Apr 2024 | 39,840.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,147 |
| 16 Apr 2024 | 41,980.00 | 41,580.00 | 38,520.00 | 39,840.00 | 39,840.00 | 5,042 |
| 15 Apr 2024 | 41,980.00 | 41,980.00 | 41,980.00 | 41,980.00 | 41,980.00 | 1,247 |
| 12 Apr 2024 | 40,740.00 | 42,000.00 | 40,740.00 | 41,980.00 | 41,980.00 | 2,452 |
| 11 Apr 2024 | 40,000.00 | 40,740.00 | 38,020.00 | 40,740.00 | 40,740.00 | 3,692 |
| 10 Apr 2024 | 42,200.00 | 42,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | 3,126 |
| 09 Apr 2024 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 1,065 |
| 08 Apr 2024 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 1,256 |
| 05 Apr 2024 | 46,560.00 | 44,000.00 | 42,000.00 | 42,200.00 | 42,200.00 | 3,317 |
| 04 Apr 2024 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 269 |
| 03 Apr 2024 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 537 |
| 02 Apr 2024 | 46,800.00 | 46,600.00 | 45,100.00 | 46,560.00 | 46,560.00 | 8,665 |
| 01 Apr 2024 | 45,920.00 | 46,800.00 | 45,900.00 | 46,800.00 | 46,800.00 | 8,594 |
| 29 Mar 2024 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | - |
| 28 Mar 2024 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | - |
| 27 Mar 2024 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 88 |
| 26 Mar 2024 | 45,960.00 | 46,200.00 | 45,900.00 | 45,900.00 | 45,900.00 | 1,224 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 46,200.00 | 46,200.00 | 45,940.00 | 45,960.00 | 45,960.00 | 1,528 |
| 21 Mar 2024 | 45,800.00 | 46,160.00 | 45,800.00 | 46,160.00 | 46,160.00 | 85,377 |
| 20 Mar 2024 | 45,860.00 | 45,860.00 | 45,760.00 | 45,760.00 | 45,760.00 | 34,990 |
| 19 Mar 2024 | 45,860.00 | 46,160.00 | 45,860.00 | 46,160.00 | 46,160.00 | 4,155 |
| 18 Mar 2024 | 45,900.00 | 46,200.00 | 45,600.00 | 46,200.00 | 46,200.00 | 197,986 |
| 15 Mar 2024 | 45,700.00 | 46,060.00 | 45,700.00 | 45,980.00 | 45,980.00 | 139,076 |
| 14 Mar 2024 | 45,280.00 | 46,140.00 | 45,260.00 | 46,140.00 | 46,140.00 | 76,167 |
| 13 Mar 2024 | 45,900.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | 158,362 |
| 12 Mar 2024 | 45,220.00 | 46,280.00 | 45,220.00 | 46,240.00 | 46,240.00 | 2,207 |
| 11 Mar 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 454 |
| 11 Mar 2024 | 48.24 Dividend | |||||
| 08 Mar 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 07 Mar 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 06 Mar 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 05 Mar 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 04 Mar 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 01 Mar 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 29 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 28 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 27 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 26 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 23 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 22 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 21 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 20 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 19 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| 16 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | 350 |
| 15 Feb 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | 47 |
| 14 Feb 2024 | 46,740.00 | 46,740.00 | 46,300.00 | 46,700.00 | 46,651.76 | 1,376 |
| 13 Feb 2024 | 45,800.00 | 46,740.00 | 45,140.00 | 46,740.00 | 46,691.72 | 5,060 |
| *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.