Advertisement
Advertisement
Grupo Energía Bogotá S.A. E.S.P. (SDGEB.CL)
BVC - BVC Delayed Price. Currency in COP
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 27, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 26, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 25, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 24, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 23, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 20, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 19, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 18, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 17, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 16, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 13, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 12, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 11, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 10, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 09, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 06, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 05, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 04, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 03, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Jan 02, 2023 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 30, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 29, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 28, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 27, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 26, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 23, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 22, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 21, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 20, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 19, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 16, 2022 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| Dec 15, 2022 | 1,735.00 | 1,736.00 | 1,735.00 | 1,736.00 | 1,736.00 | 28,295 |
| Dec 14, 2022 | 1,735.00 | 1,736.00 | 1,735.00 | 1,736.00 | 1,736.00 | 28,295 |
| Dec 13, 2022 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 48,798 |
| Dec 12, 2022 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 48,798 |
| Dec 09, 2022 | 1,671.00 | 1,682.00 | 1,671.00 | 1,681.00 | 1,681.00 | 67,030 |
| Dec 08, 2022 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | - |
| Dec 07, 2022 | 1,701.00 | 1,720.00 | 1,701.00 | 1,719.00 | 1,719.00 | 39,543 |
| Dec 06, 2022 | 1,701.00 | 1,720.00 | 1,701.00 | 1,719.00 | 1,719.00 | 39,543 |
| Dec 05, 2022 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 4,069 |
| Dec 02, 2022 | 1,651.23 | 1,651.23 | 1,651.23 | 1,651.23 | 1,651.23 | 196 |
| Dec 01, 2022 | 1,651.23 | 1,651.23 | 1,651.23 | 1,651.23 | 1,651.23 | 196 |
| Nov 30, 2022 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 115,099 |
| Nov 29, 2022 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 11,272 |
| Nov 28, 2022 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 15,216 |
| Nov 25, 2022 | 1,687.00 | 1,700.00 | 1,687.00 | 1,700.00 | 1,700.00 | 46,261 |
| Nov 24, 2022 | 1,687.00 | 1,700.00 | 1,687.00 | 1,700.00 | 1,700.00 | 46,261 |
| Nov 23, 2022 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
| Nov 22, 2022 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 8,508 |
| Nov 21, 2022 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 8,508 |
| Nov 18, 2022 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,739 |
| Nov 17, 2022 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 13,992 |
| Nov 16, 2022 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,540.00 | 51,351 |
| Nov 15, 2022 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 98,794 |
| Nov 14, 2022 | - | - | - | - | - | - |
| Nov 11, 2022 | 1,500.00 | 1,580.00 | 1,500.00 | 1,500.00 | 1,500.00 | 250,515 |
| Nov 10, 2022 | 1,550.00 | 1,550.00 | 1,444.00 | 1,550.00 | 1,550.00 | 49,466 |
| Nov 09, 2022 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,669 |
| Nov 08, 2022 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 32,920 |
| Nov 07, 2022 | - | - | - | - | - | - |
| Nov 04, 2022 | 1,515.00 | 1,533.00 | 1,515.00 | 1,515.00 | 1,515.00 | 45,887 |
| Nov 03, 2022 | 1,570.00 | 1,570.00 | 1,563.00 | 1,570.00 | 1,570.00 | 30,170 |
| Nov 02, 2022 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 46,385 |
| Nov 01, 2022 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,991 |
| Oct 31, 2022 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 9,182 |
| Oct 28, 2022 | 1,561.00 | 1,600.00 | 1,561.00 | 1,561.00 | 1,561.00 | 31,950 |
| Oct 27, 2022 | 1,571.00 | 1,575.00 | 1,570.00 | 1,571.00 | 1,571.00 | 27,725 |
| Oct 26, 2022 | 1,560.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 100,493 |
| Oct 25, 2022 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 41,579 |
| Oct 24, 2022 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 15,857 |
| Oct 21, 2022 | 1,650.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 41,444 |
| Oct 20, 2022 | 1,650.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 96,539 |
| Oct 19, 2022 | 1,650.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 96,539 |
| Oct 18, 2022 | 1,600.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 61,447 |
| Oct 17, 2022 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
| Oct 14, 2022 | 1,670.00 | 1,670.00 | 1,629.00 | 1,670.00 | 1,670.00 | 1,132,395 |
| Oct 13, 2022 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 18,872 |
| Oct 12, 2022 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,167 |
| Oct 11, 2022 | 1,700.00 | 1,700.00 | 1,652.00 | 1,700.00 | 1,700.00 | 25,627 |
| Oct 10, 2022 | 1,665.00 | 1,711.00 | 1,665.00 | 1,665.00 | 1,665.00 | 136,110 |
| Oct 07, 2022 | 1,711.00 | 1,711.00 | 1,590.00 | 1,711.00 | 1,711.00 | 192,432 |
| Oct 06, 2022 | 1,711.00 | 1,720.00 | 1,711.00 | 1,711.00 | 1,711.00 | 14,000 |
| Oct 05, 2022 | 1,720.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 18,962 |
| Oct 04, 2022 | 1,750.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 54,464 |
| Oct 03, 2022 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 31,498 |
| Sep 30, 2022 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 8,900 |
| Sep 29, 2022 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 559 |
| Sep 28, 2022 | 1,550.00 | 1,652.00 | 1,550.00 | 1,550.00 | 1,550.00 | 80,084 |
| Sep 27, 2022 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 17,481 |
| Sep 26, 2022 | 1,715.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 109,682 |
| Sep 23, 2022 | 1,715.00 | 1,715.00 | 1,675.00 | 1,715.00 | 1,715.00 | 106,799 |
| Sep 22, 2022 | 1,710.00 | 1,750.00 | 1,710.00 | 1,710.00 | 1,710.00 | 101,216 |
| Sep 21, 2022 | 1,720.00 | 1,750.00 | 1,672.00 | 1,720.00 | 1,720.00 | 148,240 |
| Sep 20, 2022 | 1,750.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 48,666 |
| Sep 19, 2022 | 1,700.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 47,931 |
| Sep 16, 2022 | 1,770.00 | 1,790.00 | 1,720.00 | 1,770.00 | 1,770.00 | 751,794 |
| Sep 15, 2022 | 1,725.00 | 1,730.00 | 1,646.00 | 1,725.00 | 1,725.00 | 167,820 |
| Sep 14, 2022 | 1,665.00 | 1,710.00 | 1,661.00 | 1,665.00 | 1,665.00 | 70,716 |
| Sep 13, 2022 | 1,730.00 | 1,749.00 | 1,730.00 | 1,730.00 | 1,730.00 | 41,888 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
