UK markets open in 1 hour 6 minutes
NIKKEI 225
38,155.85 -73.26 (-0.19%) HANG SENG
19,079.57 +115.89 (+0.61%) CRUDE OIL
77.99 -0.27 (-0.35%) GOLD FUTURES
2,359.00 -16.00 (-0.67%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,566.40 -110.08 (-0.23%)
Banco Davivienda S.A. (PFDAVVNDA.CL)
BVC - BVC Delayed price. Currency in COP
Add to watchlist
At close: 04:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 21,720.00 | 21,700.00 | 21,720.00 | 21,640.00 | 21,640.00 | 55,894 |
| 09 May 2024 | 21,900.00 | 21,800.00 | 21,520.00 | 21,720.00 | 21,720.00 | 13,484 |
| 08 May 2024 | 21,580.00 | 21,900.00 | 21,560.00 | 21,900.00 | 21,900.00 | 10,290 |
| 07 May 2024 | 21,800.00 | 21,800.00 | 21,500.00 | 21,580.00 | 21,580.00 | 23,419 |
| 06 May 2024 | 22,000.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 10,061 |
| 03 May 2024 | 19,980.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 32,437 |
| 02 May 2024 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 95,596 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 21,700.00 | 21,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | 28,559 |
| 29 Apr 2024 | 22,000.00 | 22,000.00 | 21,540.00 | 21,700.00 | 21,700.00 | 25,799 |
| 26 Apr 2024 | 21,700.00 | 22,000.00 | 21,720.00 | 22,000.00 | 22,000.00 | 266,779 |
| 25 Apr 2024 | 21,000.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 33,125 |
| 24 Apr 2024 | 21,000.00 | 21,240.00 | 21,000.00 | 21,000.00 | 21,000.00 | 45,646 |
| 23 Apr 2024 | 21,100.00 | 21,020.00 | 21,000.00 | 21,000.00 | 21,000.00 | 34,474 |
| 22 Apr 2024 | 20,800.00 | 21,140.00 | 21,020.00 | 21,100.00 | 21,100.00 | 75,769 |
| 19 Apr 2024 | 20,940.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,489 |
| 18 Apr 2024 | 21,300.00 | 20,940.00 | 20,820.00 | 20,940.00 | 20,940.00 | 36,721 |
| 17 Apr 2024 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | 130,947 |
| 16 Apr 2024 | 22,300.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | 62,291 |
| 15 Apr 2024 | 22,500.00 | 22,300.00 | 22,020.00 | 22,300.00 | 22,300.00 | 310,297 |
| 12 Apr 2024 | 22,800.00 | 22,700.00 | 22,220.00 | 22,500.00 | 22,500.00 | 27,231 |
| 11 Apr 2024 | 22,280.00 | 22,800.00 | 21,740.00 | 22,800.00 | 22,800.00 | 240,968 |
| 10 Apr 2024 | 22,560.00 | 23,000.00 | 22,000.00 | 22,280.00 | 22,280.00 | 537,637 |
| 09 Apr 2024 | 22,700.00 | 23,000.00 | 22,560.00 | 22,560.00 | 22,560.00 | 36,419 |
| 08 Apr 2024 | 22,200.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | 159,589 |
| 05 Apr 2024 | 21,600.00 | 22,200.00 | 21,500.00 | 22,200.00 | 22,200.00 | 159,835 |
| 04 Apr 2024 | 20,700.00 | 21,600.00 | 21,120.00 | 21,600.00 | 21,600.00 | 123,747 |
| 03 Apr 2024 | 20,880.00 | 21,140.00 | 20,620.00 | 20,700.00 | 20,700.00 | 269,249 |
| 02 Apr 2024 | 21,400.00 | 21,500.00 | 20,320.00 | 20,880.00 | 20,880.00 | 131,462 |
| 01 Apr 2024 | 20,020.00 | 21,400.00 | 19,500.00 | 21,400.00 | 21,400.00 | 44,745 |
| 29 Mar 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 28 Mar 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 27 Mar 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 5,073 |
| 26 Mar 2024 | 20,700.00 | 20,700.00 | 19,900.00 | 19,900.00 | 19,900.00 | 17,098 |
| 25 Mar 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 22 Mar 2024 | 20,100.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 41,398 |
| 21 Mar 2024 | 20,500.00 | 20,500.00 | 20,040.00 | 20,080.00 | 20,080.00 | 13,854 |
| 20 Mar 2024 | 20,020.00 | 20,600.00 | 20,020.00 | 20,020.00 | 20,020.00 | 15,804 |
| 19 Mar 2024 | 20,400.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 18,886 |
| 18 Mar 2024 | 19,800.00 | 20,500.00 | 19,400.00 | 20,500.00 | 20,500.00 | 286,685 |
| 15 Mar 2024 | 20,200.00 | 20,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | 450,642 |
| 14 Mar 2024 | 20,420.00 | 20,420.00 | 20,220.00 | 20,380.00 | 20,380.00 | 46,657 |
| 13 Mar 2024 | 20,800.00 | 20,800.00 | 20,420.00 | 20,420.00 | 20,420.00 | 9,105 |
| 12 Mar 2024 | 20,640.00 | 20,660.00 | 20,400.00 | 20,400.00 | 20,400.00 | 21,044 |
| 11 Mar 2024 | 21,140.00 | 21,140.00 | 20,640.00 | 20,800.00 | 20,800.00 | 39,052 |
| 08 Mar 2024 | 20,520.00 | 21,140.00 | 20,520.00 | 21,140.00 | 21,140.00 | 23,929 |
| 07 Mar 2024 | 20,500.00 | 21,500.00 | 20,320.00 | 20,420.00 | 20,420.00 | 30,655 |
| 06 Mar 2024 | 20,380.00 | 20,500.00 | 20,000.00 | 20,020.00 | 20,020.00 | 47,610 |
| 05 Mar 2024 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 11,315 |
| 04 Mar 2024 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 32,437 |
| 01 Mar 2024 | 20,000.00 | 20,000.00 | 19,980.00 | 19,980.00 | 19,980.00 | 28,590 |
| 29 Feb 2024 | 20,460.00 | 20,600.00 | 20,000.00 | 20,000.00 | 20,000.00 | 24,648 |
| 28 Feb 2024 | 19,860.00 | 20,600.00 | 19,860.00 | 20,600.00 | 20,600.00 | 23,836 |
| 27 Feb 2024 | 20,000.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,334 |
| 26 Feb 2024 | 19,560.00 | 20,000.00 | 19,560.00 | 20,000.00 | 20,000.00 | 28,342 |
| 23 Feb 2024 | 19,500.00 | 20,000.00 | 19,420.00 | 20,000.00 | 20,000.00 | 156,402 |
| 22 Feb 2024 | 19,680.00 | 19,780.00 | 19,400.00 | 19,400.00 | 19,400.00 | 9,835 |
| 21 Feb 2024 | 19,500.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 24,459 |
| 20 Feb 2024 | 18,960.00 | 19,900.00 | 18,940.00 | 19,900.00 | 19,900.00 | 13,968 |
| 19 Feb 2024 | 19,900.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | 10,986 |
| 16 Feb 2024 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,592 |
| 15 Feb 2024 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 9,344 |
| 14 Feb 2024 | 19,000.00 | 19,200.00 | 18,740.00 | 19,000.00 | 19,000.00 | 25,351 |
| 13 Feb 2024 | 19,500.00 | 19,500.00 | 19,300.00 | 19,300.00 | 19,300.00 | 66,261 |
| 12 Feb 2024 | 19,880.00 | 19,880.00 | 19,600.00 | 19,880.00 | 19,880.00 | 21,376 |
| 09 Feb 2024 | 20,060.00 | 20,100.00 | 19,260.00 | 19,400.00 | 19,400.00 | 22,018 |
| 08 Feb 2024 | 20,020.00 | 20,500.00 | 19,760.00 | 19,760.00 | 19,760.00 | 55,833 |
| 07 Feb 2024 | 19,880.00 | 20,620.00 | 19,880.00 | 20,080.00 | 20,080.00 | 29,427 |
| 06 Feb 2024 | 19,820.00 | 19,860.00 | 19,620.00 | 19,860.00 | 19,860.00 | 56,034 |
| 05 Feb 2024 | 19,680.00 | 19,780.00 | 19,600.00 | 19,600.00 | 19,600.00 | 6,415 |
| 02 Feb 2024 | 19,600.00 | 19,600.00 | 19,060.00 | 19,400.00 | 19,400.00 | 76,213 |
| 01 Feb 2024 | 20,360.00 | 20,360.00 | 19,200.00 | 19,900.00 | 19,900.00 | 1,452,348 |
| 31 Jan 2024 | 21,800.00 | 22,000.00 | 21,800.00 | 21,860.00 | 21,860.00 | 52,999 |
| 30 Jan 2024 | 21,300.00 | 21,600.00 | 21,300.00 | 21,520.00 | 21,520.00 | 25,593 |
| 29 Jan 2024 | 20,420.00 | 21,280.00 | 20,420.00 | 21,280.00 | 21,280.00 | 56,816 |
| 26 Jan 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 25 Jan 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 24 Jan 2024 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
| 23 Jan 2024 | 20,140.00 | 20,340.00 | 20,100.00 | 20,300.00 | 20,300.00 | 742,176 |
| 22 Jan 2024 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - |
| 19 Jan 2024 | 20,200.00 | 20,240.00 | 20,100.00 | 20,200.00 | 20,200.00 | 398,596 |
| 18 Jan 2024 | 20,180.00 | 20,400.00 | 20,180.00 | 20,200.00 | 20,200.00 | 56,823 |
| 17 Jan 2024 | 20,500.00 | 20,520.00 | 20,100.00 | 20,100.00 | 20,100.00 | 16,970 |
| 16 Jan 2024 | 20,700.00 | 20,800.00 | 20,380.00 | 20,500.00 | 20,500.00 | 327,632 |
| 15 Jan 2024 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | 22,833 |
| 12 Jan 2024 | 20,320.00 | 20,320.00 | 20,100.00 | 20,240.00 | 20,240.00 | 46,647 |
| 11 Jan 2024 | 20,040.00 | 20,500.00 | 20,040.00 | 20,320.00 | 20,320.00 | 20,366 |
| 10 Jan 2024 | 20,460.00 | 20,460.00 | 20,300.00 | 20,400.00 | 20,400.00 | 82,528 |
| 09 Jan 2024 | 19,960.00 | 20,380.00 | 19,800.00 | 20,020.00 | 20,020.00 | 43,269 |
| 08 Jan 2024 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | - |
| 05 Jan 2024 | 19,700.00 | 19,980.00 | 19,600.00 | 19,980.00 | 19,980.00 | 78,672 |
| 04 Jan 2024 | 19,460.00 | 19,660.00 | 19,400.00 | 19,660.00 | 19,660.00 | 435,599 |
| 03 Jan 2024 | 19,500.00 | 19,500.00 | 19,060.00 | 19,300.00 | 19,300.00 | 123,509 |
| 02 Jan 2024 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 16,712 |
| 01 Jan 2024 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | - |
| 29 Dec 2023 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | - |
| 28 Dec 2023 | 18,960.00 | 19,200.00 | 18,960.00 | 19,180.00 | 19,180.00 | 31,307 |
| 27 Dec 2023 | 18,400.00 | 19,000.00 | 18,380.00 | 18,960.00 | 18,960.00 | 120,291 |
| 26 Dec 2023 | 17,960.00 | 18,480.00 | 17,500.00 | 18,480.00 | 18,480.00 | 63,759 |
| 25 Dec 2023 | 17,720.00 | 17,720.00 | 17,720.00 | 17,720.00 | 17,720.00 | - |
| *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.