Advertisement
Advertisement
U.S. markets close in 2 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Grupo Energía Bogotá S.A. E.S.P. (GEB.CL)

BVC - BVC Delayed Price. Currency in COP
1,881.00+2.00 (+0.11%)
As of 12:31PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20221,881.001,883.001,835.001,881.001,881.0073,011
Nov 25, 20221,840.001,900.001,815.001,879.001,879.00405,139
Nov 24, 20221,730.001,730.001,730.001,730.001,730.00-
Nov 23, 20221,730.001,730.001,730.001,730.001,730.00-
Nov 22, 20221,730.001,750.001,720.001,730.001,730.00154,365
Nov 21, 20221,730.001,750.001,720.001,730.001,730.00154,365
Nov 18, 20221,744.001,744.001,740.001,744.001,744.00112,463
Nov 17, 20221,733.001,755.001,732.001,733.001,733.00192,661
Nov 16, 20221,732.001,760.001,732.001,732.001,732.00131,047
Nov 15, 20221,756.001,782.001,756.001,756.001,756.00620,029
Nov 14, 2022------
Nov 11, 20221,761.001,820.001,726.001,761.001,761.00454,941
Nov 10, 20221,745.001,745.001,690.001,745.001,745.00621,202
Nov 09, 20221,690.001,720.001,690.001,690.001,690.0069,248
Nov 08, 20221,748.001,748.001,690.001,748.001,748.00128,767
Nov 07, 2022------
Nov 04, 20221,705.001,755.001,705.001,705.001,705.00106,517
Nov 03, 20221,690.001,779.001,690.001,690.001,690.00351,663
Nov 02, 20221,730.001,766.001,705.001,730.001,730.00212,849
Nov 01, 20221,686.001,700.001,660.001,686.001,686.001,780,814
Oct 31, 20221,647.001,718.001,645.001,647.001,647.0093,320
Oct 28, 20221,650.001,700.001,630.001,650.001,650.00435,305
Oct 27, 20221,650.001,725.001,650.001,650.001,650.00645,679
Oct 26, 20221,700.001,755.001,700.001,700.001,700.00154,905
Oct 25, 20221,739.001,739.001,655.001,739.001,739.00279,442
Oct 24, 20221,700.001,758.001,700.001,700.001,700.00341,893
Oct 21, 20221,745.001,755.001,699.001,745.001,745.00405,166
Oct 20, 20221,780.001,850.001,780.001,780.001,780.00270,959
Oct 19, 20221,780.001,850.001,780.001,780.001,780.00270,959
Oct 18, 20221,802.001,810.001,802.001,802.001,802.00203,596
Oct 17, 20221,814.001,814.001,814.001,814.001,814.00-
Oct 14, 20221,814.001,860.001,810.001,814.001,814.00874,268
Oct 13, 20221,821.001,821.001,821.001,821.001,821.0068,619
Oct 12, 20221,910.001,910.001,910.001,910.001,910.002,275
Oct 11, 20221,910.001,910.001,880.001,910.001,910.0024,170
Oct 10, 20221,900.001,900.001,900.001,900.001,900.0032,709
Oct 07, 20221,910.001,930.001,910.001,910.001,910.00105,281
Oct 06, 20221,945.001,945.001,945.001,945.001,945.005,091
Oct 05, 20221,945.001,945.001,940.001,945.001,945.00195,879
Oct 04, 20221,940.001,971.001,915.001,940.001,940.00774,796
Oct 03, 20221,876.001,900.001,876.001,876.001,876.00158,908
Sep 30, 20221,871.001,892.001,850.001,871.001,871.00291,694
Sep 29, 20221,870.001,870.001,870.001,870.001,870.0024,891
Sep 28, 20221,831.001,888.001,831.001,831.001,831.00429,061
Sep 27, 20221,870.001,900.001,835.001,870.001,870.00957,819
Sep 26, 20221,876.001,915.001,876.001,876.001,876.00826,340
Sep 23, 20221,915.001,915.001,900.001,915.001,915.00182,893
Sep 22, 20221,916.001,948.001,915.001,916.001,916.006,223,450
Sep 21, 20221,921.001,950.001,915.001,921.001,921.00593,348
Sep 20, 20221,936.001,941.001,931.001,936.001,936.001,069,988
Sep 19, 20221,950.001,958.001,887.001,950.001,950.003,114,087
Sep 16, 20221,970.002,009.001,950.001,970.001,970.003,007,133
Sep 15, 20221,980.001,980.001,902.001,980.001,980.002,500,947
Sep 14, 20221,929.001,929.001,880.001,929.001,929.00264,627
Sep 13, 20221,950.001,960.001,925.001,950.001,950.00302,859
Sep 12, 20221,947.001,947.001,927.001,947.001,947.00134,977
Sep 09, 20221,930.001,945.001,925.001,930.001,930.00210,210
Sep 08, 20221,900.001,901.001,890.001,900.001,900.00212,212
Sep 07, 20221,900.001,901.001,872.001,900.001,900.00755,829
Sep 06, 20221,864.001,900.001,861.001,864.001,864.00866,047
Sep 05, 20221,856.001,880.001,856.001,856.001,856.0072,169
Sep 02, 20221,872.001,935.001,872.001,872.001,872.0094,327
Sep 01, 20221,935.001,935.001,880.001,935.001,935.00227,172
Aug 31, 20221,900.001,945.001,879.001,900.001,900.001,484,204
Aug 30, 20221,902.001,950.001,900.001,902.001,902.00170,994
Aug 29, 20221,929.001,935.001,897.001,929.001,929.00516,622
Aug 26, 20221,926.001,942.001,907.001,926.001,926.00158,328
Aug 25, 20221,934.001,934.001,899.001,934.001,934.004,598,567
Aug 24, 20221,900.001,970.001,900.001,900.001,900.00364,856
Aug 23, 20221,910.002,000.001,910.001,910.001,910.004,015,642
Aug 22, 20221,989.002,038.001,989.001,989.001,989.00305,129
Aug 19, 20222,020.002,020.001,960.002,020.002,020.00367,104
Aug 18, 20221,990.002,003.001,990.001,990.001,990.00837,201
Aug 17, 20221,990.002,004.001,981.001,990.001,990.00540,244
Aug 16, 20221,950.001,950.001,950.001,950.001,950.00-
Aug 15, 2022------
Aug 12, 20221,950.001,990.001,940.001,950.001,950.00225,157
Aug 11, 20221,970.001,999.001,970.001,970.001,970.00177,351
Aug 10, 20221,971.002,027.001,971.001,971.001,971.00372,675
Aug 09, 20221,970.002,002.001,950.001,970.001,970.00495,680
Aug 08, 20222,048.002,048.001,980.002,048.002,048.00518,585
Aug 05, 20221,970.001,970.001,841.001,970.001,970.001,303,645
Aug 04, 20221,831.001,875.001,820.001,831.001,831.00214,631
Aug 03, 20221,870.001,894.001,822.001,870.001,870.002,105,150
Aug 02, 20221,810.001,877.001,810.001,810.001,810.001,060,498
Aug 01, 20221,850.001,903.001,837.001,850.001,850.00662,189
Jul 29, 20221,901.001,960.001,891.001,901.001,901.00568,446
Jul 28, 20221,950.001,950.001,861.001,950.001,950.00788,622
Jul 27, 20221,831.001,920.001,831.001,831.001,831.00943,307
Jul 26, 20221,882.001,947.001,882.001,882.001,882.0040,580
Jul 25, 20221,948.001,948.001,800.001,948.001,948.00382,788
Jul 22, 20221,800.001,950.001,800.001,800.001,800.00425,083
Jul 21, 20221,929.001,962.001,900.001,929.001,929.00565,583
Jul 20, 20221,906.001,906.001,906.001,906.001,906.00-
Jul 19, 20221,906.001,932.001,906.001,906.001,906.00226,548
Jul 18, 20221,930.001,940.001,890.001,930.001,930.00260,193
Jul 15, 20221,900.001,935.001,900.001,900.001,900.00335,852
Jul 14, 20221,930.001,981.001,904.001,930.001,930.00464,612
Jul 13, 20221,981.001,995.001,981.001,981.001,981.0080,516
Jul 12, 20221,960.002,052.001,850.001,960.001,960.001,377,178
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement