Advertisement
Advertisement
U.S. markets close in 3 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

BVC - BVC Delayed Price. Currency in COP
1,736.000.00 (0.00%)
As of 02:09PM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 27, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 26, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 25, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 24, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 23, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 20, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 19, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 18, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 17, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 16, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 13, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 12, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 11, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 10, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 09, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 06, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 05, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 04, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 03, 20231,736.001,736.001,736.001,736.001,736.00-
Jan 02, 20231,736.001,736.001,736.001,736.001,736.00-
Dec 30, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 29, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 28, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 27, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 26, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 23, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 22, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 21, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 20, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 19, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 16, 20221,736.001,736.001,736.001,736.001,736.00-
Dec 15, 20221,735.001,736.001,735.001,736.001,736.0028,295
Dec 14, 20221,735.001,736.001,735.001,736.001,736.0028,295
Dec 13, 20221,710.001,720.001,710.001,720.001,720.0048,798
Dec 12, 20221,710.001,720.001,710.001,720.001,720.0048,798
Dec 09, 20221,671.001,682.001,671.001,681.001,681.0067,030
Dec 08, 20221,719.001,719.001,719.001,719.001,719.00-
Dec 07, 20221,701.001,720.001,701.001,719.001,719.0039,543
Dec 06, 20221,701.001,720.001,701.001,719.001,719.0039,543
Dec 05, 20221,701.001,701.001,701.001,701.001,701.004,069
Dec 02, 20221,651.231,651.231,651.231,651.231,651.23196
Dec 01, 20221,651.231,651.231,651.231,651.231,651.23196
Nov 30, 20221,650.001,650.001,650.001,650.001,650.00115,099
Nov 29, 20221,735.001,735.001,735.001,735.001,735.0011,272
Nov 28, 20221,650.001,650.001,650.001,650.001,650.0015,216
Nov 25, 20221,687.001,700.001,687.001,700.001,700.0046,261
Nov 24, 20221,687.001,700.001,687.001,700.001,700.0046,261
Nov 23, 20221,553.001,553.001,553.001,553.001,553.00-
Nov 22, 20221,553.001,553.001,553.001,553.001,553.008,508
Nov 21, 20221,553.001,553.001,553.001,553.001,553.008,508
Nov 18, 20221,553.001,553.001,553.001,553.001,553.001,739
Nov 17, 20221,553.001,553.001,553.001,553.001,553.0013,992
Nov 16, 20221,540.001,550.001,540.001,540.001,540.0051,351
Nov 15, 20221,550.001,600.001,550.001,550.001,550.0098,794
Nov 14, 2022------
Nov 11, 20221,500.001,580.001,500.001,500.001,500.00250,515
Nov 10, 20221,550.001,550.001,444.001,550.001,550.0049,466
Nov 09, 20221,550.001,550.001,550.001,550.001,550.002,669
Nov 08, 20221,550.001,550.001,550.001,550.001,550.0032,920
Nov 07, 2022------
Nov 04, 20221,515.001,533.001,515.001,515.001,515.0045,887
Nov 03, 20221,570.001,570.001,563.001,570.001,570.0030,170
Nov 02, 20221,600.001,600.001,570.001,600.001,600.0046,385
Nov 01, 20221,561.001,561.001,561.001,561.001,561.001,991
Oct 31, 20221,561.001,561.001,561.001,561.001,561.009,182
Oct 28, 20221,561.001,600.001,561.001,561.001,561.0031,950
Oct 27, 20221,571.001,575.001,570.001,571.001,571.0027,725
Oct 26, 20221,560.001,560.001,550.001,560.001,560.00100,493
Oct 25, 20221,560.001,560.001,560.001,560.001,560.0041,579
Oct 24, 20221,620.001,620.001,620.001,620.001,620.0015,857
Oct 21, 20221,650.001,650.001,600.001,650.001,650.0041,444
Oct 20, 20221,650.001,650.001,620.001,650.001,650.0096,539
Oct 19, 20221,650.001,650.001,620.001,650.001,650.0096,539
Oct 18, 20221,600.001,640.001,600.001,600.001,600.0061,447
Oct 17, 20221,670.001,670.001,670.001,670.001,670.00-
Oct 14, 20221,670.001,670.001,629.001,670.001,670.001,132,395
Oct 13, 20221,719.001,719.001,719.001,719.001,719.0018,872
Oct 12, 20221,700.001,700.001,700.001,700.001,700.002,167
Oct 11, 20221,700.001,700.001,652.001,700.001,700.0025,627
Oct 10, 20221,665.001,711.001,665.001,665.001,665.00136,110
Oct 07, 20221,711.001,711.001,590.001,711.001,711.00192,432
Oct 06, 20221,711.001,720.001,711.001,711.001,711.0014,000
Oct 05, 20221,720.001,720.001,710.001,720.001,720.0018,962
Oct 04, 20221,750.001,750.001,710.001,750.001,750.0054,464
Oct 03, 20221,650.001,650.001,650.001,650.001,650.0031,498
Sep 30, 20221,650.001,650.001,650.001,650.001,650.008,900
Sep 29, 20221,550.001,550.001,550.001,550.001,550.00559
Sep 28, 20221,550.001,652.001,550.001,550.001,550.0080,084
Sep 27, 20221,670.001,670.001,670.001,670.001,670.0017,481
Sep 26, 20221,715.001,715.001,700.001,715.001,715.00109,682
Sep 23, 20221,715.001,715.001,675.001,715.001,715.00106,799
Sep 22, 20221,710.001,750.001,710.001,710.001,710.00101,216
Sep 21, 20221,720.001,750.001,672.001,720.001,720.00148,240
Sep 20, 20221,750.001,750.001,710.001,750.001,750.0048,666
Sep 19, 20221,700.001,750.001,700.001,700.001,700.0047,931
Sep 16, 20221,770.001,790.001,720.001,770.001,770.00751,794
Sep 15, 20221,725.001,730.001,646.001,725.001,725.00167,820
Sep 14, 20221,665.001,710.001,661.001,665.001,665.0070,716
Sep 13, 20221,730.001,749.001,730.001,730.001,730.0041,888
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement