Grupo Argos S.A. (GRUPOARGOS.CL)
BVC - BVC Delayed Price. Currency in COP
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 16,300.00 | 16,380.00 | 16,280.00 | 16,280.00 | 16,280.00 | 270,237 |
| May 16, 2024 | 16,400.00 | 16,480.00 | 16,320.00 | 16,320.00 | 16,320.00 | 207,173 |
| May 15, 2024 | 16,300.00 | 16,640.00 | 16,200.00 | 16,400.00 | 16,400.00 | 316,668 |
| May 14, 2024 | 16,220.00 | 16,380.00 | 16,200.00 | 16,300.00 | 16,300.00 | 53,749 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 16,240.00 | 16,500.00 | 16,240.00 | 16,220.00 | 16,220.00 | 338,633 |
| May 09, 2024 | 16,160.00 | 16,340.00 | 16,200.00 | 16,240.00 | 16,240.00 | 114,697 |
| May 08, 2024 | 16,180.00 | 16,260.00 | 16,100.00 | 16,160.00 | 16,160.00 | 105,480 |
| May 07, 2024 | 16,180.00 | 16,180.00 | 16,020.00 | 16,180.00 | 16,180.00 | 145,504 |
| May 06, 2024 | 16,140.00 | 16,180.00 | 16,040.00 | 16,180.00 | 16,180.00 | 88,938 |
| May 03, 2024 | 14,200.00 | 14,740.00 | 14,200.00 | 14,740.00 | 14,740.00 | 1,116,339 |
| May 02, 2024 | 16,120.00 | 16,420.00 | 16,120.00 | 16,280.00 | 16,280.00 | 239,218 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 16,400.00 | 16,400.00 | 16,120.00 | 16,120.00 | 16,120.00 | 164,600 |
| Apr 29, 2024 | 16,540.00 | 16,680.00 | 16,160.00 | 16,400.00 | 16,400.00 | 110,796 |
| Apr 26, 2024 | 16,420.00 | 16,700.00 | 16,320.00 | 16,540.00 | 16,540.00 | 374,534 |
| Apr 25, 2024 | 16,140.00 | 16,420.00 | 16,000.00 | 16,420.00 | 16,420.00 | 347,223 |
| Apr 24, 2024 | 15,960.00 | 16,140.00 | 15,780.00 | 16,140.00 | 16,140.00 | 1,697,931 |
| Apr 23, 2024 | 16,060.00 | 16,160.00 | 15,820.00 | 15,960.00 | 15,960.00 | 259,300 |
| Apr 22, 2024 | 15,760.00 | 16,100.00 | 15,700.00 | 16,060.00 | 16,060.00 | 159,957 |
| Apr 19, 2024 | 15,800.00 | 16,000.00 | 15,620.00 | 15,760.00 | 15,760.00 | 112,275 |
| Apr 18, 2024 | 16,040.00 | 16,000.00 | 15,580.00 | 15,800.00 | 15,800.00 | 383,070 |
| Apr 17, 2024 | 16,200.00 | 16,200.00 | 16,020.00 | 16,040.00 | 16,040.00 | 710,104 |
| Apr 16, 2024 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 385,281 |
| Apr 15, 2024 | 16,340.00 | 16,480.00 | 16,160.00 | 16,200.00 | 16,200.00 | 162,854 |
| Apr 12, 2024 | 16,400.00 | 16,420.00 | 16,300.00 | 16,340.00 | 16,340.00 | 2,422,034 |
| Apr 11, 2024 | 16,380.00 | 16,420.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1,034,476 |
| Apr 10, 2024 | 16,400.00 | 16,500.00 | 15,900.00 | 16,380.00 | 16,380.00 | 2,582,626 |
| Apr 09, 2024 | 15,900.00 | 16,420.00 | 15,980.00 | 16,400.00 | 16,400.00 | 774,435 |
| Apr 08, 2024 | 15,880.00 | 16,000.00 | 15,540.00 | 16,000.00 | 16,000.00 | 210,499 |
| Apr 05, 2024 | 15,900.00 | 15,960.00 | 15,360.00 | 15,880.00 | 15,880.00 | 252,518 |
| Apr 04, 2024 | 15,940.00 | 16,280.00 | 15,800.00 | 15,900.00 | 15,900.00 | 758,070 |
| Apr 04, 2024 | 159 Dividend | |||||
| Apr 03, 2024 | 15,820.00 | 15,980.00 | 15,620.00 | 15,940.00 | 15,781.00 | 210,332 |
| Apr 02, 2024 | 15,600.00 | 15,940.00 | 15,600.00 | 15,820.00 | 15,662.20 | 290,915 |
| Apr 01, 2024 | 15,480.00 | 15,600.00 | 15,100.00 | 15,600.00 | 15,444.39 | 210,528 |
| Mar 29, 2024 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,226.59 | - |
| Mar 28, 2024 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,226.59 | - |
| Mar 27, 2024 | 15,400.00 | 15,800.00 | 15,060.00 | 15,380.00 | 15,226.59 | 158,039 |
| Mar 26, 2024 | 15,240.00 | 15,480.00 | 15,120.00 | 15,300.00 | 15,147.38 | 149,904 |
| Mar 25, 2024 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 14,988.98 | - |
| Mar 22, 2024 | 15,100.00 | 15,300.00 | 15,100.00 | 15,140.00 | 14,988.98 | 104,366 |
| Mar 21, 2024 | 14,720.00 | 15,200.00 | 14,720.00 | 15,200.00 | 15,048.38 | 118,537 |
| Mar 20, 2024 | 14,920.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,553.37 | 74,678 |
| Mar 19, 2024 | 15,100.00 | 15,440.00 | 14,900.00 | 14,900.00 | 14,751.37 | 197,159 |
| Mar 18, 2024 | 14,500.00 | 15,200.00 | 14,500.00 | 15,000.00 | 14,850.38 | 301,160 |
| Mar 15, 2024 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,157.36 | 2,254,159 |
| Mar 14, 2024 | 14,300.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,256.36 | 141,642 |
| Mar 13, 2024 | 14,300.00 | 14,400.00 | 14,260.00 | 14,300.00 | 14,157.36 | 624,155 |
| Mar 12, 2024 | 14,800.00 | 14,800.00 | 14,220.00 | 14,300.00 | 14,157.36 | 826,171 |
| Mar 11, 2024 | 14,800.00 | 15,000.00 | 14,760.00 | 14,980.00 | 14,830.58 | 239,683 |
| Mar 08, 2024 | 15,080.00 | 15,080.00 | 14,720.00 | 14,760.00 | 14,612.77 | 115,838 |
| Mar 07, 2024 | 15,100.00 | 15,100.00 | 14,900.00 | 15,080.00 | 14,929.58 | 105,833 |
| Mar 06, 2024 | 15,200.00 | 15,380.00 | 15,000.00 | 15,000.00 | 14,850.38 | 190,150 |
| Mar 05, 2024 | 14,700.00 | 15,500.00 | 14,700.00 | 15,200.00 | 15,048.38 | 410,408 |
| Mar 04, 2024 | 14,200.00 | 14,740.00 | 14,200.00 | 14,740.00 | 14,592.97 | 1,116,339 |
| Mar 01, 2024 | 13,620.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,058.36 | 596,406 |
| Feb 29, 2024 | 13,780.00 | 13,960.00 | 13,700.00 | 13,700.00 | 13,563.34 | 370,195 |
| Feb 28, 2024 | 13,360.00 | 13,840.00 | 13,360.00 | 13,840.00 | 13,701.95 | 173,304 |
| Feb 27, 2024 | 13,600.00 | 13,600.00 | 13,480.00 | 13,520.00 | 13,385.14 | 85,251 |
| Feb 26, 2024 | 13,280.00 | 13,560.00 | 13,280.00 | 13,520.00 | 13,385.14 | 53,976 |
| Feb 23, 2024 | 13,020.00 | 13,600.00 | 13,000.00 | 13,580.00 | 13,444.54 | 397,704 |
| Feb 22, 2024 | 13,000.00 | 13,260.00 | 13,000.00 | 13,260.00 | 13,127.73 | 51,672 |
| Feb 21, 2024 | 12,900.00 | 13,200.00 | 12,900.00 | 12,960.00 | 12,830.73 | 166,870 |
| Feb 20, 2024 | 12,540.00 | 12,760.00 | 12,380.00 | 12,760.00 | 12,632.72 | 52,053 |
| Feb 19, 2024 | 12,600.00 | 12,620.00 | 12,540.00 | 12,540.00 | 12,414.92 | 20,853 |
| Feb 16, 2024 | 12,240.00 | 12,980.00 | 12,200.00 | 12,820.00 | 12,692.12 | 646,766 |
| Feb 15, 2024 | 12,200.00 | 12,320.00 | 12,200.00 | 12,300.00 | 12,177.31 | 53,569 |
| Feb 14, 2024 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,078.31 | 70,928 |
| Feb 13, 2024 | 12,660.00 | 12,660.00 | 12,400.00 | 12,400.00 | 12,276.31 | 216,449 |
| Feb 12, 2024 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,672.32 | 69,258 |
| Feb 09, 2024 | 13,200.00 | 13,200.00 | 12,780.00 | 12,780.00 | 12,652.52 | 90,635 |
| Feb 08, 2024 | 13,200.00 | 13,400.00 | 13,140.00 | 13,200.00 | 13,068.33 | 92,437 |
| Feb 07, 2024 | 13,400.00 | 13,460.00 | 13,200.00 | 13,300.00 | 13,167.33 | 64,142 |
| Feb 06, 2024 | 13,580.00 | 13,600.00 | 13,440.00 | 13,540.00 | 13,404.94 | 54,129 |
| Feb 05, 2024 | 13,600.00 | 13,600.00 | 13,420.00 | 13,420.00 | 13,286.14 | 68,904 |
| Feb 02, 2024 | 13,600.00 | 13,800.00 | 13,600.00 | 13,740.00 | 13,602.95 | 84,037 |
| Feb 01, 2024 | 13,700.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,464.34 | 73,631 |
| Jan 31, 2024 | 13,880.00 | 13,880.00 | 13,720.00 | 13,720.00 | 13,583.14 | 84,102 |
| Jan 30, 2024 | 13,800.00 | 13,840.00 | 13,600.00 | 13,760.00 | 13,622.75 | 187,456 |
| Jan 29, 2024 | 13,880.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,662.35 | 217,185 |
| Jan 26, 2024 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,444.54 | - |
| Jan 25, 2024 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,444.54 | - |
| Jan 24, 2024 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,444.54 | - |
| Jan 23, 2024 | 13,640.00 | 13,800.00 | 13,580.00 | 13,580.00 | 13,444.54 | 420,907 |
| Jan 22, 2024 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,365.34 | - |
| Jan 19, 2024 | 13,480.00 | 13,700.00 | 13,340.00 | 13,500.00 | 13,365.34 | 182,276 |
| Jan 18, 2024 | 13,800.00 | 13,880.00 | 13,540.00 | 13,540.00 | 13,404.94 | 283,493 |
| Jan 17, 2024 | 13,860.00 | 13,960.00 | 13,720.00 | 13,780.00 | 13,642.55 | 208,865 |
| Jan 16, 2024 | 13,620.00 | 14,120.00 | 13,600.00 | 13,720.00 | 13,583.14 | 393,345 |
| Jan 15, 2024 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,761.35 | 159,203 |
| Jan 12, 2024 | 13,700.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,662.35 | 291,247 |
| Jan 11, 2024 | 13,900.00 | 14,000.00 | 13,880.00 | 13,880.00 | 13,741.55 | 88,315 |
| Jan 10, 2024 | 14,180.00 | 14,360.00 | 13,760.00 | 13,800.00 | 13,662.35 | 475,026 |
| Jan 09, 2024 | 13,660.00 | 14,240.00 | 13,500.00 | 13,900.00 | 13,761.35 | 194,769 |
| Jan 08, 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,563.34 | - |
| Jan 05, 2024 | 13,500.00 | 13,780.00 | 13,280.00 | 13,700.00 | 13,563.34 | 128,557 |
| Jan 04, 2024 | 13,120.00 | 13,520.00 | 13,120.00 | 13,460.00 | 13,325.74 | 136,806 |
| Jan 04, 2024 | 143.75 Dividend | |||||
| Jan 03, 2024 | 12,660.00 | 13,640.00 | 12,660.00 | 13,100.00 | 12,827.01 | 132,616 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.