Grupo Argos S.A. (PFGRUPOARG.CL)
BVC - BVC Delayed Price. Currency in COP
Add to watchlist
At close: 01:16PM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in COPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 12,140.00 | 12,140.00 | 12,140.00 | 12,140.00 | 12,140.00 | 2,368 |
| Jun 06, 2024 | 12,000.00 | 12,160.00 | 11,800.00 | 12,000.00 | 12,000.00 | 43,361 |
| Jun 05, 2024 | 11,800.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 35,363 |
| Jun 04, 2024 | 11,660.00 | 12,020.00 | 11,800.00 | 11,800.00 | 11,800.00 | 66,641 |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 12,100.00 | 12,060.00 | 11,660.00 | 11,660.00 | 11,660.00 | 582,377 |
| May 30, 2024 | 12,100.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 42,773 |
| May 29, 2024 | 12,100.00 | 12,140.00 | 12,080.00 | 12,100.00 | 12,100.00 | 83,659 |
| May 28, 2024 | 12,300.00 | 12,260.00 | 12,100.00 | 12,100.00 | 12,100.00 | 34,766 |
| May 27, 2024 | 12,200.00 | 12,300.00 | 12,280.00 | 12,300.00 | 12,300.00 | 12,125 |
| May 24, 2024 | 12,440.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 60,214 |
| May 23, 2024 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - |
| May 22, 2024 | 12,460.00 | 12,440.00 | 12,100.00 | 12,400.00 | 12,400.00 | 43,705 |
| May 21, 2024 | 12,140.00 | 12,460.00 | 12,140.00 | 12,460.00 | 12,460.00 | 87,184 |
| May 20, 2024 | 12,080.00 | 12,200.00 | 12,100.00 | 12,140.00 | 12,140.00 | 40,116 |
| May 17, 2024 | 12,080.00 | 12,080.00 | 11,960.00 | 12,080.00 | 12,080.00 | 26,094 |
| May 16, 2024 | 11,760.00 | 12,080.00 | 11,940.00 | 12,080.00 | 12,080.00 | 57,554 |
| May 15, 2024 | 11,840.00 | 12,040.00 | 11,760.00 | 11,760.00 | 11,760.00 | 92,074 |
| May 14, 2024 | 11,820.00 | 11,980.00 | 11,820.00 | 11,840.00 | 11,840.00 | 37,590 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 11,800.00 | 11,900.00 | 11,800.00 | 11,820.00 | 11,820.00 | 70,891 |
| May 09, 2024 | 11,700.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 158,650 |
| May 08, 2024 | 11,660.00 | 11,780.00 | 11,700.00 | 11,700.00 | 11,700.00 | 57,532 |
| May 07, 2024 | 11,600.00 | 11,700.00 | 11,620.00 | 11,660.00 | 11,660.00 | 28,706 |
| May 06, 2024 | 11,700.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 16,959 |
| May 03, 2024 | 10,400.00 | 10,940.00 | 10,400.00 | 10,700.00 | 10,700.00 | 104,336 |
| May 02, 2024 | 11,600.00 | 11,820.00 | 11,680.00 | 11,820.00 | 11,820.00 | 49,625 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 11,860.00 | 11,880.00 | 11,460.00 | 11,600.00 | 11,600.00 | 38,010 |
| Apr 29, 2024 | 11,800.00 | 11,920.00 | 11,780.00 | 11,860.00 | 11,860.00 | 67,654 |
| Apr 26, 2024 | 11,460.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 96,630 |
| Apr 25, 2024 | 11,540.00 | 11,520.00 | 11,400.00 | 11,460.00 | 11,460.00 | 23,713 |
| Apr 24, 2024 | 11,380.00 | 11,540.00 | 11,260.00 | 11,540.00 | 11,540.00 | 25,065 |
| Apr 23, 2024 | 11,300.00 | 11,380.00 | 11,300.00 | 11,380.00 | 11,380.00 | 176,936 |
| Apr 22, 2024 | 11,100.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 26,909 |
| Apr 19, 2024 | 11,360.00 | 11,360.00 | 11,100.00 | 11,100.00 | 11,100.00 | 40,804 |
| Apr 18, 2024 | 11,760.00 | 11,540.00 | 11,080.00 | 11,360.00 | 11,360.00 | 119,763 |
| Apr 17, 2024 | 11,720.00 | 11,800.00 | 11,600.00 | 11,760.00 | 11,760.00 | 477,559 |
| Apr 16, 2024 | 11,960.00 | 12,000.00 | 11,540.00 | 11,720.00 | 11,720.00 | 92,048 |
| Apr 15, 2024 | 12,200.00 | 12,200.00 | 11,960.00 | 11,960.00 | 11,960.00 | 38,198 |
| Apr 12, 2024 | 11,900.00 | 12,240.00 | 12,000.00 | 12,200.00 | 12,200.00 | 74,778 |
| Apr 11, 2024 | 11,800.00 | 11,900.00 | 11,820.00 | 11,900.00 | 11,900.00 | 329,936 |
| Apr 10, 2024 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 733,070 |
| Apr 09, 2024 | 11,500.00 | 11,760.00 | 11,400.00 | 11,700.00 | 11,700.00 | 84,927 |
| Apr 08, 2024 | 11,420.00 | 11,680.00 | 11,480.00 | 11,680.00 | 11,680.00 | 69,298 |
| Apr 05, 2024 | 11,500.00 | 11,620.00 | 11,400.00 | 11,420.00 | 11,420.00 | 40,176 |
| Apr 04, 2024 | 11,440.00 | 11,760.00 | 11,400.00 | 11,500.00 | 11,500.00 | 69,076 |
| Apr 04, 2024 | 159 Dividend | |||||
| Apr 03, 2024 | 11,460.00 | 11,600.00 | 11,380.00 | 11,440.00 | 11,281.00 | 50,005 |
| Apr 02, 2024 | 11,240.00 | 11,780.00 | 11,360.00 | 11,460.00 | 11,300.72 | 218,395 |
| Apr 01, 2024 | 11,580.00 | 11,600.00 | 11,220.00 | 11,240.00 | 11,083.78 | 34,111 |
| Mar 29, 2024 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,123.22 | - |
| Mar 28, 2024 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,123.22 | - |
| Mar 27, 2024 | 11,140.00 | 11,380.00 | 11,140.00 | 11,280.00 | 11,123.22 | 21,210 |
| Mar 26, 2024 | 11,080.00 | 11,200.00 | 11,000.00 | 11,140.00 | 10,985.17 | 38,654 |
| Mar 25, 2024 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,945.73 | - |
| Mar 22, 2024 | 11,380.00 | 11,380.00 | 11,100.00 | 11,100.00 | 10,945.73 | 40,126 |
| Mar 21, 2024 | 11,320.00 | 11,380.00 | 11,200.00 | 11,220.00 | 11,064.06 | 42,692 |
| Mar 20, 2024 | 11,480.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,241.56 | 57,079 |
| Mar 19, 2024 | 11,400.00 | 11,480.00 | 11,340.00 | 11,480.00 | 11,320.44 | 28,714 |
| Mar 18, 2024 | 11,300.00 | 11,320.00 | 11,040.00 | 11,320.00 | 11,162.67 | 145,158 |
| Mar 15, 2024 | 10,780.00 | 11,000.00 | 10,780.00 | 10,980.00 | 10,827.39 | 95,659 |
| Mar 14, 2024 | 10,520.00 | 10,900.00 | 10,520.00 | 10,780.00 | 10,630.17 | 29,881 |
| Mar 13, 2024 | 10,860.00 | 10,980.00 | 10,860.00 | 10,980.00 | 10,827.39 | 13,653 |
| Mar 12, 2024 | 11,020.00 | 11,060.00 | 10,720.00 | 10,740.00 | 10,590.73 | 27,238 |
| Mar 11, 2024 | 10,680.00 | 11,000.00 | 10,680.00 | 11,000.00 | 10,847.12 | 21,339 |
| Mar 08, 2024 | 11,260.00 | 11,300.00 | 11,040.00 | 11,100.00 | 10,945.73 | 34,655 |
| Mar 07, 2024 | 10,920.00 | 11,180.00 | 10,920.00 | 11,180.00 | 11,024.61 | 33,319 |
| Mar 06, 2024 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,748.50 | 53,611 |
| Mar 05, 2024 | 10,900.00 | 11,500.00 | 10,740.00 | 10,900.00 | 10,748.50 | 306,607 |
| Mar 04, 2024 | 10,480.00 | 10,940.00 | 10,400.00 | 10,700.00 | 10,551.29 | 104,336 |
| Mar 01, 2024 | 10,080.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,255.45 | 138,548 |
| Feb 29, 2024 | 9,700.00 | 10,100.00 | 9,600.00 | 10,100.00 | 9,959.62 | 313,453 |
| Feb 28, 2024 | 9,800.00 | 9,870.00 | 9,750.00 | 9,780.00 | 9,644.07 | 28,182 |
| Feb 27, 2024 | 9,800.00 | 9,880.00 | 9,610.00 | 9,880.00 | 9,742.68 | 51,377 |
| Feb 26, 2024 | 9,800.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,663.79 | 53,927 |
| Feb 23, 2024 | 9,800.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,713.10 | 24,375 |
| Feb 22, 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,861.01 | 6,406 |
| Feb 21, 2024 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 9,861.01 | 46,504 |
| Feb 20, 2024 | 9,410.00 | 9,460.00 | 9,400.00 | 9,460.00 | 9,328.52 | 15,239 |
| Feb 19, 2024 | 9,750.00 | 9,800.00 | 9,750.00 | 9,750.00 | 9,614.49 | 15,291 |
| Feb 16, 2024 | 9,500.00 | 9,750.00 | 9,000.00 | 9,750.00 | 9,614.49 | 57,687 |
| Feb 15, 2024 | 9,640.00 | 9,720.00 | 9,450.00 | 9,450.00 | 9,318.66 | 8,174 |
| Feb 14, 2024 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,249.63 | 662 |
| Feb 13, 2024 | 9,340.00 | 9,410.00 | 9,310.00 | 9,380.00 | 9,249.63 | 17,698 |
| Feb 12, 2024 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,663.79 | 2,535 |
| Feb 09, 2024 | 9,660.00 | 9,890.00 | 9,640.00 | 9,800.00 | 9,663.79 | 14,811 |
| Feb 08, 2024 | 9,710.00 | 9,840.00 | 9,100.00 | 9,670.00 | 9,535.60 | 91,809 |
| Feb 07, 2024 | 10,080.00 | 10,080.00 | 9,900.00 | 10,000.00 | 9,861.01 | 21,620 |
| Feb 06, 2024 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,861.01 | 29,635 |
| Feb 05, 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,156.84 | 11,797 |
| Feb 02, 2024 | 10,200.00 | 10,300.00 | 10,200.00 | 10,280.00 | 10,137.12 | 24,660 |
| Feb 01, 2024 | 10,100.00 | 10,240.00 | 10,020.00 | 10,020.00 | 9,880.74 | 27,392 |
| Jan 31, 2024 | 10,360.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,156.84 | 18,267 |
| Jan 30, 2024 | 10,280.00 | 10,400.00 | 10,260.00 | 10,380.00 | 10,235.73 | 24,428 |
| Jan 29, 2024 | 10,300.00 | 10,380.00 | 10,240.00 | 10,240.00 | 10,097.68 | 22,455 |
| Jan 26, 2024 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,196.29 | - |
| Jan 25, 2024 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,196.29 | - |
| Jan 24, 2024 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,196.29 | - |
| Jan 23, 2024 | 10,300.00 | 10,340.00 | 10,200.00 | 10,340.00 | 10,196.29 | 38,190 |
| *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.