Grupo de Inversiones Suramericana S.A. (GRUPOSURA.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 03:46PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 40,000.00 | 40,000.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 40,000.00 | 39,980.00 | 39,120.00 | 39,800.00 | 39,800.00 | 30,999 |
| 29 Apr 2024 | 39,020.00 | 40,000.00 | 38,980.00 | 40,000.00 | 40,000.00 | 5,196 |
| 26 Apr 2024 | 38,880.00 | 39,980.00 | 39,000.00 | 39,020.00 | 39,020.00 | 6,991 |
| 25 Apr 2024 | 38,000.00 | 38,880.00 | 38,000.00 | 38,880.00 | 38,880.00 | 9,463 |
| 24 Apr 2024 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 955 |
| 23 Apr 2024 | 36,500.00 | 38,000.00 | 37,980.00 | 38,000.00 | 38,000.00 | 8,594 |
| 22 Apr 2024 | 35,900.00 | 38,000.00 | 35,920.00 | 36,500.00 | 36,500.00 | 10,916 |
| 19 Apr 2024 | 34,300.00 | 35,920.00 | 35,900.00 | 35,900.00 | 35,900.00 | 1,548 |
| 18 Apr 2024 | 36,000.00 | 36,040.00 | 34,300.00 | 34,300.00 | 34,300.00 | 9,315 |
| 17 Apr 2024 | 36,500.00 | 36,500.00 | 35,480.00 | 36,000.00 | 36,000.00 | 80,826 |
| 16 Apr 2024 | 35,900.00 | 36,500.00 | 36,000.00 | 36,500.00 | 36,500.00 | 4,059 |
| 15 Apr 2024 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 932 |
| 15 Apr 2024 | 350 Dividend | |||||
| 12 Apr 2024 | 36,000.00 | 36,300.00 | 35,040.00 | 36,000.00 | 35,650.00 | 17,786 |
| 11 Apr 2024 | 35,300.00 | 36,000.00 | 35,100.00 | 36,000.00 | 35,650.00 | 123,848 |
| 10 Apr 2024 | 35,000.00 | 35,300.00 | 34,980.00 | 35,300.00 | 34,956.80 | 21,573 |
| 09 Apr 2024 | 32,500.00 | 35,000.00 | 33,100.00 | 35,000.00 | 34,659.72 | 118,645 |
| 08 Apr 2024 | 32,400.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,184.03 | 7,950 |
| 05 Apr 2024 | 32,940.00 | 32,920.00 | 30,020.00 | 32,400.00 | 32,085.00 | 16,293 |
| 04 Apr 2024 | 32,000.00 | 32,940.00 | 32,100.00 | 32,940.00 | 32,619.75 | 8,282 |
| 03 Apr 2024 | 31,640.00 | 32,000.00 | 31,600.00 | 32,000.00 | 31,688.89 | 12,932 |
| 02 Apr 2024 | 30,000.00 | 31,860.00 | 30,560.00 | 31,640.00 | 31,332.39 | 58,565 |
| 01 Apr 2024 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 29,708.33 | 4,330 |
| 29 Mar 2024 | 30,480.00 | 30,480.00 | 30,480.00 | 30,480.00 | 30,183.67 | - |
| 28 Mar 2024 | 30,480.00 | 30,480.00 | 30,480.00 | 30,480.00 | 30,183.67 | - |
| 27 Mar 2024 | 30,480.00 | 30,480.00 | 30,480.00 | 30,480.00 | 30,183.67 | 1,173 |
| 26 Mar 2024 | 30,480.00 | 30,480.00 | 30,480.00 | 30,480.00 | 30,183.67 | 2,920 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 30,200.00 | 30,560.00 | 29,960.00 | 29,980.00 | 29,688.53 | 7,222 |
| 21 Mar 2024 | 30,020.00 | 30,480.00 | 30,020.00 | 30,480.00 | 30,183.67 | 4,404 |
| 20 Mar 2024 | 30,580.00 | 30,580.00 | 30,580.00 | 30,580.00 | 30,282.69 | 755 |
| 19 Mar 2024 | 29,680.00 | 30,600.00 | 29,680.00 | 30,580.00 | 30,282.69 | 4,987 |
| 18 Mar 2024 | 30,000.00 | 30,600.00 | 30,000.00 | 30,600.00 | 30,302.50 | 180,494 |
| 15 Mar 2024 | 28,620.00 | 30,680.00 | 28,620.00 | 30,000.00 | 29,708.33 | 850,895 |
| 14 Mar 2024 | 30,540.00 | 30,540.00 | 30,000.00 | 30,000.00 | 29,708.33 | 1,103 |
| 13 Mar 2024 | 30,500.00 | 30,600.00 | 28,540.00 | 30,000.00 | 29,708.33 | 503,912 |
| 12 Mar 2024 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,302.50 | 2,813 |
| 11 Mar 2024 | 30,500.00 | 30,500.00 | 30,400.00 | 30,400.00 | 30,104.44 | 4,790 |
| 08 Mar 2024 | 30,500.00 | 30,500.00 | 30,300.00 | 30,500.00 | 30,203.47 | 12,474 |
| 07 Mar 2024 | 30,220.00 | 31,460.00 | 30,220.00 | 30,320.00 | 30,025.22 | 12,054 |
| 06 Mar 2024 | 29,880.00 | 30,000.00 | 29,880.00 | 30,000.00 | 29,708.33 | 4,125 |
| 05 Mar 2024 | 29,600.00 | 29,880.00 | 29,020.00 | 29,880.00 | 29,589.50 | 4,171 |
| 04 Mar 2024 | 30,140.00 | 30,140.00 | 29,320.00 | 29,600.00 | 29,312.22 | 8,485 |
| 01 Mar 2024 | 29,480.00 | 29,500.00 | 28,960.00 | 29,200.00 | 28,916.11 | 24,656 |
| 29 Feb 2024 | 29,600.00 | 29,600.00 | 28,960.00 | 28,960.00 | 28,678.44 | 61,155 |
| 28 Feb 2024 | 29,940.00 | 29,940.00 | 29,500.00 | 29,500.00 | 29,213.19 | 11,130 |
| 27 Feb 2024 | 29,960.00 | 29,960.00 | 29,940.00 | 29,940.00 | 29,648.92 | 2,462 |
| 26 Feb 2024 | 31,000.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,104.44 | 17,964 |
| 23 Feb 2024 | 31,000.00 | 31,500.00 | 30,820.00 | 31,000.00 | 30,698.61 | 32,557 |
| 22 Feb 2024 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 31,787.92 | 293 |
| 21 Feb 2024 | 31,980.00 | 32,400.00 | 31,980.00 | 32,100.00 | 31,787.92 | 4,596 |
| 20 Feb 2024 | 31,440.00 | 31,700.00 | 31,440.00 | 31,700.00 | 31,391.80 | 4,872 |
| 19 Feb 2024 | 30,720.00 | 30,720.00 | 30,500.00 | 30,500.00 | 30,203.47 | 6,415 |
| 16 Feb 2024 | 32,120.00 | 32,200.00 | 30,700.00 | 30,740.00 | 30,441.14 | 22,359 |
| 15 Feb 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 30,698.61 | 949 |
| 14 Feb 2024 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,391.80 | 4,549 |
| 13 Feb 2024 | 32,260.00 | 32,280.00 | 31,800.00 | 31,800.00 | 31,490.83 | 11,920 |
| 12 Feb 2024 | 32,020.00 | 32,020.00 | 32,000.00 | 32,000.00 | 31,688.89 | 12,831 |
| 09 Feb 2024 | 32,480.00 | 32,500.00 | 32,480.00 | 32,500.00 | 32,184.03 | 10,875 |
| 08 Feb 2024 | 30,700.00 | 32,000.00 | 30,700.00 | 32,000.00 | 31,688.89 | 22,969 |
| 07 Feb 2024 | 31,020.00 | 31,020.00 | 30,700.00 | 30,700.00 | 30,401.53 | 10,264 |
| 06 Feb 2024 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,500.55 | 469 |
| 05 Feb 2024 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,500.55 | 1,170 |
| 02 Feb 2024 | 31,860.00 | 31,860.00 | 30,800.00 | 30,800.00 | 30,500.55 | 12,081 |
| 01 Feb 2024 | 32,480.00 | 33,880.00 | 32,280.00 | 32,280.00 | 31,966.17 | 6,622 |
| 31 Jan 2024 | 32,740.00 | 32,740.00 | 32,400.00 | 32,500.00 | 32,184.03 | 7,018 |
| 30 Jan 2024 | 32,880.00 | 33,000.00 | 32,500.00 | 32,740.00 | 32,421.69 | 12,485 |
| 29 Jan 2024 | 33,200.00 | 33,200.00 | 31,860.00 | 32,880.00 | 32,560.33 | 15,268 |
| 26 Jan 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,184.03 | - |
| 25 Jan 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,184.03 | - |
| 24 Jan 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,184.03 | - |
| 23 Jan 2024 | 34,000.00 | 34,000.00 | 32,500.00 | 32,500.00 | 32,184.03 | 13,852 |
| 22 Jan 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,688.89 | - |
| 19 Jan 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,688.89 | 5,803 |
| 18 Jan 2024 | 30,500.00 | 32,000.00 | 30,500.00 | 32,000.00 | 31,688.89 | 137,568 |
| 17 Jan 2024 | 30,800.00 | 30,800.00 | 30,520.00 | 30,540.00 | 30,243.08 | 9,478 |
| 16 Jan 2024 | 30,260.00 | 31,000.00 | 30,040.00 | 31,000.00 | 30,698.61 | 163,535 |
| 15 Jan 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 30,698.61 | 732 |
| 12 Jan 2024 | 30,580.00 | 30,820.00 | 30,580.00 | 30,800.00 | 30,500.55 | 14,035 |
| 11 Jan 2024 | 30,620.00 | 30,620.00 | 30,580.00 | 30,580.00 | 30,282.69 | 2,421 |
| 10 Jan 2024 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,302.50 | 1,330 |
| 09 Jan 2024 | 31,000.00 | 31,000.00 | 30,000.00 | 30,000.00 | 29,708.33 | 7,815 |
| 08 Jan 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 30,698.61 | - |
| 05 Jan 2024 | 30,500.00 | 31,200.00 | 30,100.00 | 31,000.00 | 30,698.61 | 16,868 |
| 04 Jan 2024 | 30,200.00 | 30,700.00 | 30,200.00 | 30,400.00 | 30,104.44 | 9,721 |
| 03 Jan 2024 | 30,300.00 | 30,500.00 | 30,300.00 | 30,500.00 | 30,203.47 | 3,462 |
| 02 Jan 2024 | 29,000.00 | 30,360.00 | 29,000.00 | 30,360.00 | 30,064.83 | 5,137 |
| 01 Jan 2024 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,718.05 | - |
| 29 Dec 2023 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,718.05 | - |
| 28 Dec 2023 | 29,700.00 | 29,700.00 | 29,000.00 | 29,000.00 | 28,718.05 | 7,668 |
| 27 Dec 2023 | 29,700.00 | 29,800.00 | 29,440.00 | 29,700.00 | 29,411.25 | 7,760 |
| 26 Dec 2023 | 29,780.00 | 29,780.00 | 29,700.00 | 29,700.00 | 29,411.25 | 2,947 |
| 25 Dec 2023 | 29,780.00 | 29,780.00 | 29,780.00 | 29,780.00 | 29,490.47 | - |
| 22 Dec 2023 | 29,800.00 | 29,800.00 | 29,740.00 | 29,780.00 | 29,490.47 | 4,826 |
| 22 Dec 2023 | 320 Dividend | |||||
| 21 Dec 2023 | 29,000.00 | 30,000.00 | 28,800.00 | 30,000.00 | 29,391.45 | 13,511 |
| 20 Dec 2023 | 29,000.00 | 29,100.00 | 27,940.00 | 29,000.00 | 28,411.73 | 44,068 |
| 19 Dec 2023 | 29,220.00 | 29,220.00 | 28,700.00 | 29,000.00 | 28,411.73 | 28,530 |
| *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.