Grupo Nutresa S. A. (NUTRESA.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 03:47PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Feb 2024 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 45,952.48 | 378 |
| 09 Feb 2024 | 46,020.00 | 46,020.00 | 45,600.00 | 46,000.00 | 45,952.48 | 11,560 |
| 09 Feb 2024 | 96.45 Dividend | |||||
| 08 Feb 2024 | 46,880.00 | 46,880.00 | 46,880.00 | 46,880.00 | 46,735.23 | 870 |
| 07 Feb 2024 | 46,400.00 | 46,880.00 | 46,080.00 | 46,880.00 | 46,735.23 | 11,793 |
| 06 Feb 2024 | 46,380.00 | 46,380.00 | 46,000.00 | 46,300.00 | 46,157.02 | 2,350 |
| 05 Feb 2024 | 45,800.00 | 46,000.00 | 45,800.00 | 46,000.00 | 45,857.94 | 5,060 |
| 02 Feb 2024 | 44,760.00 | 45,680.00 | 44,140.00 | 45,680.00 | 45,538.93 | 29,599 |
| 01 Feb 2024 | 44,420.00 | 45,400.00 | 44,420.00 | 45,400.00 | 45,259.79 | 5,399 |
| 31 Jan 2024 | 44,100.00 | 45,620.00 | 44,000.00 | 44,960.00 | 44,821.15 | 19,059 |
| 30 Jan 2024 | 43,020.00 | 44,400.00 | 42,980.00 | 42,980.00 | 42,847.27 | 20,946 |
| 29 Jan 2024 | 44,780.00 | 44,780.00 | 43,000.00 | 43,000.00 | 42,867.21 | 14,086 |
| 26 Jan 2024 | 44,160.00 | 44,160.00 | 44,160.00 | 44,160.00 | 44,023.63 | - |
| 25 Jan 2024 | 44,160.00 | 44,160.00 | 44,160.00 | 44,160.00 | 44,023.63 | - |
| 24 Jan 2024 | 44,160.00 | 44,160.00 | 44,160.00 | 44,160.00 | 44,023.63 | - |
| 23 Jan 2024 | 43,700.00 | 44,160.00 | 43,000.00 | 44,160.00 | 44,023.63 | 14,693 |
| 22 Jan 2024 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,362.57 | - |
| 19 Jan 2024 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,362.57 | 802 |
| 18 Jan 2024 | 45,080.00 | 45,080.00 | 44,020.00 | 44,020.00 | 43,884.06 | 2,756 |
| 17 Jan 2024 | 45,500.00 | 45,500.00 | 44,340.00 | 44,360.00 | 44,223.01 | 11,142 |
| 16 Jan 2024 | 45,200.00 | 45,200.00 | 43,960.00 | 43,960.00 | 43,824.24 | 4,092 |
| 15 Jan 2024 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 45,060.41 | 405 |
| 12 Jan 2024 | 45,120.00 | 45,960.00 | 45,120.00 | 45,200.00 | 45,060.41 | 37,287 |
| 11 Jan 2024 | 46,460.00 | 46,460.00 | 44,680.00 | 45,680.00 | 45,538.93 | 2,943 |
| 10 Jan 2024 | 46,300.00 | 46,300.00 | 45,020.00 | 46,260.00 | 46,117.14 | 6,278 |
| 09 Jan 2024 | 44,980.00 | 46,380.00 | 44,980.00 | 45,880.00 | 45,738.32 | 13,790 |
| 09 Jan 2024 | 96.45 Dividend | |||||
| 08 Jan 2024 | 44,980.00 | 44,980.00 | 44,980.00 | 44,980.00 | 44,744.94 | - |
| 05 Jan 2024 | 45,220.00 | 45,220.00 | 44,980.00 | 44,980.00 | 44,744.94 | 5,072 |
| 04 Jan 2024 | 45,040.00 | 46,280.00 | 45,040.00 | 45,900.00 | 45,660.13 | 4,861 |
| 03 Jan 2024 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,257.00 | 1,495 |
| 02 Jan 2024 | 45,900.00 | 46,000.00 | 45,780.00 | 45,780.00 | 45,540.76 | 1,935 |
| 01 Jan 2024 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 44,764.84 | - |
| 29 Dec 2023 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 44,764.84 | - |
| 28 Dec 2023 | 43,800.00 | 45,000.00 | 43,040.00 | 45,000.00 | 44,764.84 | 6,322 |
| 27 Dec 2023 | 43,600.00 | 43,700.00 | 43,600.00 | 43,700.00 | 43,471.63 | 6,891 |
| *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.