UK markets closed

Grupo Argos S.A. (GRUPOARGOS.CL)

BVC - BVC Delayed price. Currency in COP
Add to watchlist
16,280.00-40.00 (-0.25%)
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416,300.0016,380.0016,280.0016,280.0016,280.00270,237
16 May 202416,400.0016,480.0016,320.0016,320.0016,320.00207,173
15 May 202416,300.0016,640.0016,200.0016,400.0016,400.00316,668
14 May 202416,220.0016,380.0016,200.0016,300.0016,300.0053,749
13 May 2024------
10 May 202416,240.0016,500.0016,240.0016,220.0016,220.00338,633
09 May 202416,160.0016,340.0016,200.0016,240.0016,240.00114,697
08 May 202416,180.0016,260.0016,100.0016,160.0016,160.00105,480
07 May 202416,180.0016,180.0016,020.0016,180.0016,180.00145,504
06 May 202416,140.0016,180.0016,040.0016,180.0016,180.0088,938
03 May 202414,200.0014,740.0014,200.0014,740.0014,740.001,116,339
02 May 202416,120.0016,420.0016,120.0016,280.0016,280.00239,218
01 May 2024------
30 Apr 202416,400.0016,400.0016,120.0016,120.0016,120.00164,600
29 Apr 202416,540.0016,680.0016,160.0016,400.0016,400.00110,796
26 Apr 202416,420.0016,700.0016,320.0016,540.0016,540.00374,534
25 Apr 202416,140.0016,420.0016,000.0016,420.0016,420.00347,223
24 Apr 202415,960.0016,140.0015,780.0016,140.0016,140.001,697,931
23 Apr 202416,060.0016,160.0015,820.0015,960.0015,960.00259,300
22 Apr 202415,760.0016,100.0015,700.0016,060.0016,060.00159,957
19 Apr 202415,800.0016,000.0015,620.0015,760.0015,760.00112,275
18 Apr 202416,040.0016,000.0015,580.0015,800.0015,800.00383,070
17 Apr 202416,200.0016,200.0016,020.0016,040.0016,040.00710,104
16 Apr 202416,200.0016,300.0016,000.0016,200.0016,200.00385,281
15 Apr 202416,340.0016,480.0016,160.0016,200.0016,200.00162,854
12 Apr 202416,400.0016,420.0016,300.0016,340.0016,340.002,422,034
11 Apr 202416,380.0016,420.0016,100.0016,400.0016,400.001,034,476
10 Apr 202416,400.0016,500.0015,900.0016,380.0016,380.002,582,626
09 Apr 202415,900.0016,420.0015,980.0016,400.0016,400.00774,435
08 Apr 202415,880.0016,000.0015,540.0016,000.0016,000.00210,499
05 Apr 202415,900.0015,960.0015,360.0015,880.0015,880.00252,518
04 Apr 202415,940.0016,280.0015,800.0015,900.0015,900.00758,070
04 Apr 2024159 Dividend
03 Apr 202415,820.0015,980.0015,620.0015,940.0015,781.00210,332
02 Apr 202415,600.0015,940.0015,600.0015,820.0015,662.20290,915
01 Apr 202415,480.0015,600.0015,100.0015,600.0015,444.39210,528
29 Mar 202415,380.0015,380.0015,380.0015,380.0015,226.59-
28 Mar 202415,380.0015,380.0015,380.0015,380.0015,226.59-
27 Mar 202415,400.0015,800.0015,060.0015,380.0015,226.59158,039
26 Mar 202415,240.0015,480.0015,120.0015,300.0015,147.38149,904
25 Mar 202415,140.0015,140.0015,140.0015,140.0014,988.98-
22 Mar 202415,100.0015,300.0015,100.0015,140.0014,988.98104,366
21 Mar 202414,720.0015,200.0014,720.0015,200.0015,048.38118,537
20 Mar 202414,920.0015,000.0014,700.0014,700.0014,553.3774,678
19 Mar 202415,100.0015,440.0014,900.0014,900.0014,751.37197,159
18 Mar 202414,500.0015,200.0014,500.0015,000.0014,850.38301,160
15 Mar 202414,500.0014,500.0014,100.0014,300.0014,157.362,254,159
14 Mar 202414,300.0014,700.0014,300.0014,400.0014,256.36141,642
13 Mar 202414,300.0014,400.0014,260.0014,300.0014,157.36624,155
12 Mar 202414,800.0014,800.0014,220.0014,300.0014,157.36826,171
11 Mar 202414,800.0015,000.0014,760.0014,980.0014,830.58239,683
08 Mar 202415,080.0015,080.0014,720.0014,760.0014,612.77115,838
07 Mar 202415,100.0015,100.0014,900.0015,080.0014,929.58105,833
06 Mar 202415,200.0015,380.0015,000.0015,000.0014,850.38190,150
05 Mar 202414,700.0015,500.0014,700.0015,200.0015,048.38410,408
04 Mar 202414,200.0014,740.0014,200.0014,740.0014,592.971,116,339
01 Mar 202413,620.0014,200.0013,500.0014,200.0014,058.36596,406
29 Feb 202413,780.0013,960.0013,700.0013,700.0013,563.34370,195
28 Feb 202413,360.0013,840.0013,360.0013,840.0013,701.95173,304
27 Feb 202413,600.0013,600.0013,480.0013,520.0013,385.1485,251
26 Feb 202413,280.0013,560.0013,280.0013,520.0013,385.1453,976
23 Feb 202413,020.0013,600.0013,000.0013,580.0013,444.54397,704
22 Feb 202413,000.0013,260.0013,000.0013,260.0013,127.7351,672
21 Feb 202412,900.0013,200.0012,900.0012,960.0012,830.73166,870
20 Feb 202412,540.0012,760.0012,380.0012,760.0012,632.7252,053
19 Feb 202412,600.0012,620.0012,540.0012,540.0012,414.9220,853
16 Feb 202412,240.0012,980.0012,200.0012,820.0012,692.12646,766
15 Feb 202412,200.0012,320.0012,200.0012,300.0012,177.3153,569
14 Feb 202412,400.0012,400.0012,200.0012,200.0012,078.3170,928
13 Feb 202412,660.0012,660.0012,400.0012,400.0012,276.31216,449
12 Feb 202412,900.0012,900.0012,800.0012,800.0012,672.3269,258
09 Feb 202413,200.0013,200.0012,780.0012,780.0012,652.5290,635
08 Feb 202413,200.0013,400.0013,140.0013,200.0013,068.3392,437
07 Feb 202413,400.0013,460.0013,200.0013,300.0013,167.3364,142
06 Feb 202413,580.0013,600.0013,440.0013,540.0013,404.9454,129
05 Feb 202413,600.0013,600.0013,420.0013,420.0013,286.1468,904
02 Feb 202413,600.0013,800.0013,600.0013,740.0013,602.9584,037
01 Feb 202413,700.0013,900.0013,600.0013,600.0013,464.3473,631
31 Jan 202413,880.0013,880.0013,720.0013,720.0013,583.1484,102
30 Jan 202413,800.0013,840.0013,600.0013,760.0013,622.75187,456
29 Jan 202413,880.0013,900.0013,700.0013,800.0013,662.35217,185
26 Jan 202413,580.0013,580.0013,580.0013,580.0013,444.54-
25 Jan 202413,580.0013,580.0013,580.0013,580.0013,444.54-
24 Jan 202413,580.0013,580.0013,580.0013,580.0013,444.54-
23 Jan 202413,640.0013,800.0013,580.0013,580.0013,444.54420,907
22 Jan 202413,500.0013,500.0013,500.0013,500.0013,365.34-
19 Jan 202413,480.0013,700.0013,340.0013,500.0013,365.34182,276
18 Jan 202413,800.0013,880.0013,540.0013,540.0013,404.94283,493
17 Jan 202413,860.0013,960.0013,720.0013,780.0013,642.55208,865
16 Jan 202413,620.0014,120.0013,600.0013,720.0013,583.14393,345
15 Jan 202413,900.0013,900.0013,700.0013,900.0013,761.35159,203
12 Jan 202413,700.0013,900.0013,700.0013,800.0013,662.35291,247
11 Jan 202413,900.0014,000.0013,880.0013,880.0013,741.5588,315
10 Jan 202414,180.0014,360.0013,760.0013,800.0013,662.35475,026
09 Jan 202413,660.0014,240.0013,500.0013,900.0013,761.35194,769
08 Jan 202413,700.0013,700.0013,700.0013,700.0013,563.34-
05 Jan 202413,500.0013,780.0013,280.0013,700.0013,563.34128,557
04 Jan 202413,120.0013,520.0013,120.0013,460.0013,325.74136,806
04 Jan 2024143.75 Dividend
03 Jan 202412,660.0013,640.0012,660.0013,100.0012,827.01132,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...