Grupo Nutresa S. A. (NUTRESA.CL)
BVC - BVC Delayed Price. Currency in COP
Add to watchlist
At close: 01:31PM 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 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | 35,960.00 | 1,404 |
| May 16, 2024 | 33,100.00 | 34,180.00 | 33,100.00 | 34,180.00 | 34,180.00 | 1,687 |
| May 15, 2024 | 35,220.00 | 33,100.00 | 32,720.00 | 33,100.00 | 33,100.00 | 2,428 |
| May 14, 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 490 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 80 |
| May 09, 2024 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 35,220.00 | 361 |
| May 08, 2024 | 35,300.00 | 35,460.00 | 35,220.00 | 35,220.00 | 35,220.00 | 1,524 |
| May 07, 2024 | 36,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 813 |
| May 06, 2024 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 200 |
| May 03, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 350 |
| May 02, 2024 | 36,000.00 | 36,500.00 | 34,560.00 | 36,500.00 | 36,500.00 | 2,032 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 134 |
| Apr 29, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2,179 |
| Apr 26, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 471 |
| Apr 25, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 386 |
| Apr 24, 2024 | 36,860.00 | 36,020.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,944 |
| Apr 23, 2024 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 129 |
| Apr 22, 2024 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 543 |
| Apr 19, 2024 | 35,400.00 | 36,860.00 | 36,860.00 | 36,860.00 | 36,860.00 | 1,048 |
| Apr 18, 2024 | 38,000.00 | 37,880.00 | 34,240.00 | 35,400.00 | 35,400.00 | 6,309 |
| Apr 17, 2024 | 39,840.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,147 |
| Apr 16, 2024 | 41,980.00 | 41,580.00 | 38,520.00 | 39,840.00 | 39,840.00 | 5,042 |
| Apr 15, 2024 | 41,980.00 | 41,980.00 | 41,980.00 | 41,980.00 | 41,980.00 | 1,247 |
| Apr 12, 2024 | 40,740.00 | 42,000.00 | 40,740.00 | 41,980.00 | 41,980.00 | 2,452 |
| Apr 11, 2024 | 40,000.00 | 40,740.00 | 38,020.00 | 40,740.00 | 40,740.00 | 3,692 |
| Apr 10, 2024 | 42,200.00 | 42,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | 3,126 |
| Apr 09, 2024 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 1,065 |
| Apr 08, 2024 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 1,256 |
| Apr 05, 2024 | 46,560.00 | 44,000.00 | 42,000.00 | 42,200.00 | 42,200.00 | 3,317 |
| Apr 04, 2024 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 269 |
| Apr 03, 2024 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 46,560.00 | 537 |
| Apr 02, 2024 | 46,800.00 | 46,600.00 | 45,100.00 | 46,560.00 | 46,560.00 | 8,665 |
| Apr 01, 2024 | 45,920.00 | 46,800.00 | 45,900.00 | 46,800.00 | 46,800.00 | 8,594 |
| Mar 29, 2024 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | - |
| Mar 28, 2024 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | - |
| Mar 27, 2024 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 88 |
| Mar 26, 2024 | 45,960.00 | 46,200.00 | 45,900.00 | 45,900.00 | 45,900.00 | 1,224 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 46,200.00 | 46,200.00 | 45,940.00 | 45,960.00 | 45,960.00 | 1,528 |
| Mar 21, 2024 | 45,800.00 | 46,160.00 | 45,800.00 | 46,160.00 | 46,160.00 | 85,377 |
| Mar 20, 2024 | 45,860.00 | 45,860.00 | 45,760.00 | 45,760.00 | 45,760.00 | 34,990 |
| Mar 19, 2024 | 45,860.00 | 46,160.00 | 45,860.00 | 46,160.00 | 46,160.00 | 4,155 |
| Mar 18, 2024 | 45,900.00 | 46,200.00 | 45,600.00 | 46,200.00 | 46,200.00 | 197,986 |
| Mar 15, 2024 | 45,700.00 | 46,060.00 | 45,700.00 | 45,980.00 | 45,980.00 | 139,076 |
| Mar 14, 2024 | 45,280.00 | 46,140.00 | 45,260.00 | 46,140.00 | 46,140.00 | 76,167 |
| Mar 13, 2024 | 45,900.00 | 46,000.00 | 45,800.00 | 45,800.00 | 45,800.00 | 158,362 |
| Mar 12, 2024 | 45,220.00 | 46,280.00 | 45,220.00 | 46,240.00 | 46,240.00 | 2,207 |
| Mar 11, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 454 |
| Mar 11, 2024 | 48.24 Dividend | |||||
| Mar 08, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Mar 07, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Mar 06, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Mar 05, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Mar 04, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Mar 01, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 29, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 28, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 27, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 26, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 23, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 22, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 21, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 20, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 19, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | - |
| Feb 16, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | 350 |
| Feb 15, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,651.76 | 47 |
| Feb 14, 2024 | 46,740.00 | 46,740.00 | 46,300.00 | 46,700.00 | 46,651.76 | 1,376 |
| Feb 13, 2024 | 45,800.00 | 46,740.00 | 45,140.00 | 46,740.00 | 46,691.72 | 5,060 |
| Feb 12, 2024 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 45,952.48 | 378 |
| Feb 09, 2024 | 46,020.00 | 46,020.00 | 45,600.00 | 46,000.00 | 45,952.48 | 11,560 |
| Feb 09, 2024 | 96.45 Dividend | |||||
| Feb 08, 2024 | 46,880.00 | 46,880.00 | 46,880.00 | 46,880.00 | 46,735.23 | 870 |
| Feb 07, 2024 | 46,400.00 | 46,880.00 | 46,080.00 | 46,880.00 | 46,735.23 | 11,793 |
| Feb 06, 2024 | 46,380.00 | 46,380.00 | 46,000.00 | 46,300.00 | 46,157.02 | 2,350 |
| Feb 05, 2024 | 45,800.00 | 46,000.00 | 45,800.00 | 46,000.00 | 45,857.94 | 5,060 |
| Feb 02, 2024 | 44,760.00 | 45,680.00 | 44,140.00 | 45,680.00 | 45,538.93 | 29,599 |
| Feb 01, 2024 | 44,420.00 | 45,400.00 | 44,420.00 | 45,400.00 | 45,259.79 | 5,399 |
| Jan 31, 2024 | 44,100.00 | 45,620.00 | 44,000.00 | 44,960.00 | 44,821.15 | 19,059 |
| Jan 30, 2024 | 43,020.00 | 44,400.00 | 42,980.00 | 42,980.00 | 42,847.27 | 20,946 |
| Jan 29, 2024 | 44,780.00 | 44,780.00 | 43,000.00 | 43,000.00 | 42,867.21 | 14,086 |
| Jan 26, 2024 | 44,160.00 | 44,160.00 | 44,160.00 | 44,160.00 | 44,023.63 | - |
| Jan 25, 2024 | 44,160.00 | 44,160.00 | 44,160.00 | 44,160.00 | 44,023.63 | - |
| Jan 24, 2024 | 44,160.00 | 44,160.00 | 44,160.00 | 44,160.00 | 44,023.63 | - |
| Jan 23, 2024 | 43,700.00 | 44,160.00 | 43,000.00 | 44,160.00 | 44,023.63 | 14,693 |
| Jan 22, 2024 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,362.57 | - |
| Jan 19, 2024 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,362.57 | 802 |
| Jan 18, 2024 | 45,080.00 | 45,080.00 | 44,020.00 | 44,020.00 | 43,884.06 | 2,756 |
| Jan 17, 2024 | 45,500.00 | 45,500.00 | 44,340.00 | 44,360.00 | 44,223.01 | 11,142 |
| Jan 16, 2024 | 45,200.00 | 45,200.00 | 43,960.00 | 43,960.00 | 43,824.24 | 4,092 |
| Jan 15, 2024 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 45,060.41 | 405 |
| Jan 12, 2024 | 45,120.00 | 45,960.00 | 45,120.00 | 45,200.00 | 45,060.41 | 37,287 |
| Jan 11, 2024 | 46,460.00 | 46,460.00 | 44,680.00 | 45,680.00 | 45,538.93 | 2,943 |
| Jan 10, 2024 | 46,300.00 | 46,300.00 | 45,020.00 | 46,260.00 | 46,117.14 | 6,278 |
| Jan 09, 2024 | 44,980.00 | 46,380.00 | 44,980.00 | 45,880.00 | 45,738.32 | 13,790 |
| Jan 09, 2024 | 96.45 Dividend | |||||
| Jan 08, 2024 | 44,980.00 | 44,980.00 | 44,980.00 | 44,980.00 | 44,744.95 | - |
| Jan 05, 2024 | 45,220.00 | 45,220.00 | 44,980.00 | 44,980.00 | 44,744.95 | 5,072 |
| Jan 04, 2024 | 45,040.00 | 46,280.00 | 45,040.00 | 45,900.00 | 45,660.13 | 4,861 |
| *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.