Grupo de Inversiones Suramericana S.A. (GRUPOSURA.CL)
BVC - BVC Delayed Price. Currency in COP
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 36,040.00 | 36,040.00 | 34,300.00 | 34,300.00 | 34,300.00 | 9,315 |
| Apr 17, 2024 | 36,500.00 | 36,500.00 | 35,480.00 | 36,000.00 | 36,000.00 | 80,826 |
| Apr 16, 2024 | 35,900.00 | 36,500.00 | 36,000.00 | 36,500.00 | 36,500.00 | 4,059 |
| Apr 15, 2024 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 932 |
| Apr 15, 2024 | 350 Dividend | |||||
| Apr 12, 2024 | 36,000.00 | 36,300.00 | 35,040.00 | 36,000.00 | 35,650.00 | 17,786 |
| Apr 11, 2024 | 35,300.00 | 36,000.00 | 35,100.00 | 36,000.00 | 35,650.00 | 123,848 |
| Apr 10, 2024 | 35,000.00 | 35,300.00 | 34,980.00 | 35,300.00 | 34,956.80 | 21,573 |
| Apr 09, 2024 | 32,500.00 | 35,000.00 | 33,100.00 | 35,000.00 | 34,659.72 | 118,645 |
| Apr 08, 2024 | 32,400.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,184.03 | 7,950 |
| Apr 05, 2024 | 32,940.00 | 32,920.00 | 30,020.00 | 32,400.00 | 32,085.00 | 16,293 |
| Apr 04, 2024 | 32,000.00 | 32,940.00 | 32,100.00 | 32,940.00 | 32,619.75 | 8,282 |
| Apr 03, 2024 | 31,640.00 | 32,000.00 | 31,600.00 | 32,000.00 | 31,688.89 | 12,932 |
| Apr 02, 2024 | 30,000.00 | 31,860.00 | 30,560.00 | 31,640.00 | 31,332.39 | 58,565 |
| Apr 01, 2024 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 29,708.33 | 4,330 |
| Mar 29, 2024 | 30,480.00 | 30,480.00 | 30,480.00 | 30,480.00 | 30,183.67 | - |
| Mar 28, 2024 | 30,480.00 | 30,480.00 | 30,480.00 | 30,480.00 | 30,183.67 | - |
| Mar 27, 2024 | 30,480.00 | 30,480.00 | 30,480.00 | 30,480.00 | 30,183.67 | 1,173 |
| Mar 26, 2024 | 30,480.00 | 30,480.00 | 30,480.00 | 30,480.00 | 30,183.67 | 2,920 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 30,200.00 | 30,560.00 | 29,960.00 | 29,980.00 | 29,688.53 | 7,222 |
| Mar 21, 2024 | 30,020.00 | 30,480.00 | 30,020.00 | 30,480.00 | 30,183.67 | 4,404 |
| Mar 20, 2024 | 30,580.00 | 30,580.00 | 30,580.00 | 30,580.00 | 30,282.69 | 755 |
| Mar 19, 2024 | 29,680.00 | 30,600.00 | 29,680.00 | 30,580.00 | 30,282.69 | 4,987 |
| Mar 18, 2024 | 30,000.00 | 30,600.00 | 30,000.00 | 30,600.00 | 30,302.50 | 180,494 |
| Mar 15, 2024 | 28,620.00 | 30,680.00 | 28,620.00 | 30,000.00 | 29,708.33 | 850,895 |
| Mar 14, 2024 | 30,540.00 | 30,540.00 | 30,000.00 | 30,000.00 | 29,708.33 | 1,103 |
| Mar 13, 2024 | 30,500.00 | 30,600.00 | 28,540.00 | 30,000.00 | 29,708.33 | 503,912 |
| Mar 12, 2024 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,302.50 | 2,813 |
| Mar 11, 2024 | 30,500.00 | 30,500.00 | 30,400.00 | 30,400.00 | 30,104.44 | 4,790 |
| Mar 08, 2024 | 30,500.00 | 30,500.00 | 30,300.00 | 30,500.00 | 30,203.47 | 12,474 |
| Mar 07, 2024 | 30,220.00 | 31,460.00 | 30,220.00 | 30,320.00 | 30,025.22 | 12,054 |
| Mar 06, 2024 | 29,880.00 | 30,000.00 | 29,880.00 | 30,000.00 | 29,708.33 | 4,125 |
| Mar 05, 2024 | 29,600.00 | 29,880.00 | 29,020.00 | 29,880.00 | 29,589.50 | 4,171 |
| Mar 04, 2024 | 30,140.00 | 30,140.00 | 29,320.00 | 29,600.00 | 29,312.22 | 8,485 |
| Mar 01, 2024 | 29,480.00 | 29,500.00 | 28,960.00 | 29,200.00 | 28,916.11 | 24,656 |
| Feb 29, 2024 | 29,600.00 | 29,600.00 | 28,960.00 | 28,960.00 | 28,678.44 | 61,155 |
| Feb 28, 2024 | 29,940.00 | 29,940.00 | 29,500.00 | 29,500.00 | 29,213.19 | 11,130 |
| Feb 27, 2024 | 29,960.00 | 29,960.00 | 29,940.00 | 29,940.00 | 29,648.92 | 2,462 |
| Feb 26, 2024 | 31,000.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,104.44 | 17,964 |
| Feb 23, 2024 | 31,000.00 | 31,500.00 | 30,820.00 | 31,000.00 | 30,698.61 | 32,557 |
| Feb 22, 2024 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 31,787.92 | 293 |
| Feb 21, 2024 | 31,980.00 | 32,400.00 | 31,980.00 | 32,100.00 | 31,787.92 | 4,596 |
| Feb 20, 2024 | 31,440.00 | 31,700.00 | 31,440.00 | 31,700.00 | 31,391.80 | 4,872 |
| Feb 19, 2024 | 30,720.00 | 30,720.00 | 30,500.00 | 30,500.00 | 30,203.47 | 6,415 |
| Feb 16, 2024 | 32,120.00 | 32,200.00 | 30,700.00 | 30,740.00 | 30,441.14 | 22,359 |
| Feb 15, 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 30,698.61 | 949 |
| Feb 14, 2024 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,391.80 | 4,549 |
| Feb 13, 2024 | 32,260.00 | 32,280.00 | 31,800.00 | 31,800.00 | 31,490.83 | 11,920 |
| Feb 12, 2024 | 32,020.00 | 32,020.00 | 32,000.00 | 32,000.00 | 31,688.89 | 12,831 |
| Feb 09, 2024 | 32,480.00 | 32,500.00 | 32,480.00 | 32,500.00 | 32,184.03 | 10,875 |
| Feb 08, 2024 | 30,700.00 | 32,000.00 | 30,700.00 | 32,000.00 | 31,688.89 | 22,969 |
| Feb 07, 2024 | 31,020.00 | 31,020.00 | 30,700.00 | 30,700.00 | 30,401.53 | 10,264 |
| Feb 06, 2024 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,500.55 | 469 |
| Feb 05, 2024 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,500.55 | 1,170 |
| Feb 02, 2024 | 31,860.00 | 31,860.00 | 30,800.00 | 30,800.00 | 30,500.55 | 12,081 |
| Feb 01, 2024 | 32,480.00 | 33,880.00 | 32,280.00 | 32,280.00 | 31,966.17 | 6,622 |
| Jan 31, 2024 | 32,740.00 | 32,740.00 | 32,400.00 | 32,500.00 | 32,184.03 | 7,018 |
| Jan 30, 2024 | 32,880.00 | 33,000.00 | 32,500.00 | 32,740.00 | 32,421.69 | 12,485 |
| Jan 29, 2024 | 33,200.00 | 33,200.00 | 31,860.00 | 32,880.00 | 32,560.33 | 15,268 |
| Jan 26, 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,184.03 | - |
| Jan 25, 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,184.03 | - |
| Jan 24, 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,184.03 | - |
| Jan 23, 2024 | 34,000.00 | 34,000.00 | 32,500.00 | 32,500.00 | 32,184.03 | 13,852 |
| Jan 22, 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,688.89 | - |
| Jan 19, 2024 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,688.89 | 5,803 |
| Jan 18, 2024 | 30,500.00 | 32,000.00 | 30,500.00 | 32,000.00 | 31,688.89 | 137,568 |
| Jan 17, 2024 | 30,800.00 | 30,800.00 | 30,520.00 | 30,540.00 | 30,243.08 | 9,478 |
| Jan 16, 2024 | 30,260.00 | 31,000.00 | 30,040.00 | 31,000.00 | 30,698.61 | 163,535 |
| Jan 15, 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 30,698.61 | 732 |
| Jan 12, 2024 | 30,580.00 | 30,820.00 | 30,580.00 | 30,800.00 | 30,500.55 | 14,035 |
| Jan 11, 2024 | 30,620.00 | 30,620.00 | 30,580.00 | 30,580.00 | 30,282.69 | 2,421 |
| Jan 10, 2024 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,302.50 | 1,330 |
| Jan 09, 2024 | 31,000.00 | 31,000.00 | 30,000.00 | 30,000.00 | 29,708.33 | 7,815 |
| Jan 08, 2024 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 30,698.61 | - |
| Jan 05, 2024 | 30,500.00 | 31,200.00 | 30,100.00 | 31,000.00 | 30,698.61 | 16,868 |
| Jan 04, 2024 | 30,200.00 | 30,700.00 | 30,200.00 | 30,400.00 | 30,104.44 | 9,721 |
| Jan 03, 2024 | 30,300.00 | 30,500.00 | 30,300.00 | 30,500.00 | 30,203.47 | 3,462 |
| Jan 02, 2024 | 29,000.00 | 30,360.00 | 29,000.00 | 30,360.00 | 30,064.83 | 5,137 |
| Jan 01, 2024 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,718.05 | - |
| Dec 29, 2023 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,718.05 | - |
| Dec 28, 2023 | 29,700.00 | 29,700.00 | 29,000.00 | 29,000.00 | 28,718.05 | 7,668 |
| Dec 27, 2023 | 29,700.00 | 29,800.00 | 29,440.00 | 29,700.00 | 29,411.25 | 7,760 |
| Dec 26, 2023 | 29,780.00 | 29,780.00 | 29,700.00 | 29,700.00 | 29,411.25 | 2,947 |
| Dec 25, 2023 | 29,780.00 | 29,780.00 | 29,780.00 | 29,780.00 | 29,490.47 | - |
| Dec 22, 2023 | 29,800.00 | 29,800.00 | 29,740.00 | 29,780.00 | 29,490.47 | 4,826 |
| Dec 22, 2023 | 320 Dividend | |||||
| Dec 21, 2023 | 29,000.00 | 30,000.00 | 28,800.00 | 30,000.00 | 29,391.45 | 13,511 |
| Dec 20, 2023 | 29,000.00 | 29,100.00 | 27,940.00 | 29,000.00 | 28,411.73 | 44,068 |
| Dec 19, 2023 | 29,220.00 | 29,220.00 | 28,700.00 | 29,000.00 | 28,411.73 | 28,530 |
| Dec 18, 2023 | 29,220.00 | 29,220.00 | 29,220.00 | 29,220.00 | 28,627.27 | 1,818 |
| Dec 15, 2023 | 30,200.00 | 30,200.00 | 29,580.00 | 29,580.00 | 28,979.96 | 10,682 |
| Dec 14, 2023 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 29,881.30 | 6,612 |
| Dec 13, 2023 | 30,400.00 | 30,400.00 | 30,360.00 | 30,400.00 | 29,783.33 | 13,948 |
| Dec 12, 2023 | 29,600.00 | 30,500.00 | 29,600.00 | 30,400.00 | 29,783.33 | 10,626 |
| Dec 11, 2023 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 29,881.30 | 754 |
| Dec 08, 2023 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 29,881.30 | - |
| Dec 07, 2023 | 30,120.00 | 30,500.00 | 30,120.00 | 30,500.00 | 29,881.30 | 2,297 |
| Dec 06, 2023 | 29,400.00 | 30,000.00 | 29,380.00 | 30,000.00 | 29,391.45 | 10,312 |
| Dec 05, 2023 | 30,020.00 | 30,380.00 | 30,020.00 | 30,380.00 | 29,763.74 | 5,503 |
| *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.