Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
COP5D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,760.06 | -7.59 | -0.43% | 1,767.42 | 1,772.90 | 1,756.83 | 0 |
| 27 Jun 2024 | 1,767.65 | -13.99 | -0.79% | 1,780.54 | 1,783.20 | 1,766.90 | 0 |
| 26 Jun 2024 | 1,781.64 | -7.75 | -0.43% | 1,789.90 | 1,798.53 | 1,774.95 | 0 |
| 25 Jun 2024 | 1,789.39 | -7.58 | -0.42% | 1,796.71 | 1,796.71 | 1,787.28 | 0 |
| 24 Jun 2024 | 1,796.97 | 13.14 | 0.74% | 1,783.79 | 1,801.67 | 1,781.50 | 0 |
| 21 Jun 2024 | 1,783.83 | -12.05 | -0.67% | 1,794.32 | 1,794.62 | 1,780.12 | 0 |
| 20 Jun 2024 | 1,795.88 | 14.42 | 0.81% | 1,782.33 | 1,795.88 | 1,781.32 | 0 |
| 19 Jun 2024 | 1,781.46 | 0.65 | 0.04% | 1,782.35 | 1,784.33 | 1,777.83 | 0 |
| 18 Jun 2024 | 1,780.81 | 12.99 | 0.73% | 1,771.32 | 1,782.05 | 1,771.32 | 0 |
| 17 Jun 2024 | 1,767.82 | 0.30 | 0.02% | 1,768.02 | 1,777.89 | 1,759.24 | 0 |
| 14 Jun 2024 | 1,767.52 | -20.15 | -1.13% | 1,789.17 | 1,789.17 | 1,760.39 | 0 |
| 13 Jun 2024 | 1,787.67 | -22.62 | -1.25% | 1,808.03 | 1,808.03 | 1,784.93 | 0 |
| 12 Jun 2024 | 1,810.29 | 16.19 | 0.90% | 1,794.50 | 1,812.37 | 1,794.50 | 0 |
| 11 Jun 2024 | 1,794.10 | -25.39 | -1.40% | 1,809.70 | 1,814.26 | 1,785.84 | 0 |
| 10 Jun 2024 | 1,819.49 | 0.00 | 0.00% | 1,819.49 | 1,819.49 | 1,819.49 | 0 |
| 07 Jun 2024 | 1,819.49 | -8.15 | -0.45% | 1,828.90 | 1,830.38 | 1,810.27 | 0 |
| 06 Jun 2024 | 1,827.64 | 7.07 | 0.39% | 1,822.08 | 1,831.00 | 1,822.08 | 0 |
| 05 Jun 2024 | 1,820.57 | 11.58 | 0.64% | 1,810.58 | 1,827.38 | 1,810.58 | 0 |
| 04 Jun 2024 | 1,808.99 | -0.07 | 0.00% | 1,807.32 | 1,815.28 | 1,798.63 | 0 |
| 03 Jun 2024 | 1,809.06 | 5.52 | 0.31% | 1,805.81 | 1,818.74 | 1,805.08 | 0 |
| 31 May 2024 | 1,803.54 | 9.22 | 0.51% | 1,795.31 | 1,803.84 | 1,795.31 | 0 |
| 30 May 2024 | 1,794.32 | 10.91 | 0.61% | 1,782.65 | 1,796.04 | 1,780.59 | 0 |
| 29 May 2024 | 1,783.41 | -17.77 | -0.99% | 1,802.07 | 1,802.07 | 1,780.96 | 0 |
| 28 May 2024 | 1,801.18 | -9.87 | -0.54% | 1,810.84 | 1,816.37 | 1,797.56 | 0 |
| 27 May 2024 | 1,811.05 | 7.76 | 0.43% | 1,803.29 | 1,811.37 | 1,800.60 | 0 |
| 24 May 2024 | 1,803.29 | 1.54 | 0.09% | 1,800.68 | 1,804.78 | 1,788.58 | 0 |
| 23 May 2024 | 1,801.75 | -3.85 | -0.21% | 1,806.85 | 1,810.26 | 1,798.24 | 0 |
| 22 May 2024 | 1,805.60 | -3.88 | -0.21% | 1,808.45 | 1,808.45 | 1,798.50 | 0 |
| 21 May 2024 | 1,809.48 | -3.09 | -0.17% | 1,812.16 | 1,812.16 | 1,803.40 | 0 |
| 20 May 2024 | 1,812.57 | 2.53 | 0.14% | 1,810.95 | 1,814.19 | 1,809.48 | 0 |
| 17 May 2024 | 1,810.04 | -0.53 | -0.03% | 1,809.65 | 1,810.60 | 1,803.49 | 0 |
| 16 May 2024 | 1,810.57 | -0.08 | 0.00% | 1,813.20 | 1,814.81 | 1,808.65 | 0 |
| 15 May 2024 | 1,810.65 | 8.88 | 0.49% | 1,800.12 | 1,812.30 | 1,800.12 | 0 |
| 14 May 2024 | 1,801.77 | 0.00 | 0.00% | 1,801.77 | 1,801.77 | 1,801.77 | 0 |
| 13 May 2024 | 1,801.77 | 3.05 | 0.17% | 1,799.15 | 1,801.97 | 1,796.35 | 0 |
| 10 May 2024 | 1,798.72 | 14.23 | 0.80% | 1,787.31 | 1,801.10 | 1,787.31 | 0 |
| 09 May 2024 | 1,784.49 | 1.38 | 0.08% | 1,783.99 | 1,787.61 | 1,780.80 | 0 |
| 08 May 2024 | 1,783.11 | 11.38 | 0.64% | 1,770.62 | 1,785.05 | 1,770.62 | 0 |
| 07 May 2024 | 1,771.73 | 15.99 | 0.91% | 1,756.10 | 1,773.03 | 1,756.10 | 0 |
| 06 May 2024 | 1,755.74 | 10.26 | 0.59% | 1,746.83 | 1,759.73 | 1,746.83 | 0 |
| 03 May 2024 | 1,745.48 | 4.41 | 0.25% | 1,742.82 | 1,754.99 | 1,741.17 | 0 |
| 02 May 2024 | 1,741.07 | 0.29 | 0.02% | 1,743.24 | 1,744.63 | 1,738.38 | 0 |
| 30 Abr 2024 | 1,740.78 | -6.98 | -0.40% | 1,749.43 | 1,751.89 | 1,739.99 | 0 |
| 29 Abr 2024 | 1,747.76 | 4.83 | 0.28% | 1,743.90 | 1,753.36 | 1,743.90 | 0 |
| 26 Abr 2024 | 1,742.93 | 15.53 | 0.90% | 1,731.06 | 1,746.23 | 1,731.06 | 0 |
| 25 Abr 2024 | 1,727.40 | -11.49 | -0.66% | 1,742.27 | 1,742.27 | 1,716.85 | 0 |
| 24 Abr 2024 | 1,738.89 | -8.89 | -0.51% | 1,747.51 | 1,749.67 | 1,737.29 | 0 |
| 23 Abr 2024 | 1,747.78 | 14.71 | 0.85% | 1,734.08 | 1,749.29 | 1,734.08 | 0 |
| 22 Abr 2024 | 1,733.07 | 13.69 | 0.80% | 1,719.95 | 1,735.20 | 1,719.95 | 0 |
| 19 Abr 2024 | 1,719.38 | 6.20 | 0.36% | 1,713.34 | 1,719.90 | 1,701.59 | 0 |
| 18 Abr 2024 | 1,713.18 | 9.22 | 0.54% | 1,704.48 | 1,715.51 | 1,704.48 | 0 |
| 17 Abr 2024 | 1,703.96 | 2.61 | 0.15% | 1,702.21 | 1,715.97 | 1,701.04 | 0 |
| 16 Abr 2024 | 1,701.35 | -25.23 | -1.46% | 1,722.34 | 1,722.34 | 1,696.53 | 0 |
| 15 Abr 2024 | 1,726.58 | 1.49 | 0.09% | 1,723.77 | 1,738.14 | 1,723.77 | 0 |
| 12 Abr 2024 | 1,725.09 | 2.09 | 0.12% | 1,728.23 | 1,741.53 | 1,721.51 | 0 |
| 11 Abr 2024 | 1,723.00 | -6.82 | -0.39% | 1,728.81 | 1,732.16 | 1,714.88 | 0 |
| 10 Abr 2024 | 1,729.82 | 2.32 | 0.13% | 1,730.10 | 1,739.91 | 1,719.56 | 0 |
| 09 Abr 2024 | 1,727.50 | -12.72 | -0.73% | 1,740.17 | 1,740.17 | 1,724.69 | 0 |
| 08 Abr 2024 | 1,740.22 | 2.55 | 0.15% | 1,735.95 | 1,744.94 | 1,735.16 | 0 |
| 05 Abr 2024 | 1,737.67 | -16.72 | -0.95% | 1,752.08 | 1,752.08 | 1,730.78 | 0 |
| 04 Abr 2024 | 1,754.39 | -2.10 | -0.12% | 1,756.76 | 1,759.61 | 1,751.95 | 0 |
| 03 Abr 2024 | 1,756.49 | 4.50 | 0.26% | 1,750.48 | 1,757.71 | 1,749.21 | 0 |
| 02 Abr 2024 | 1,751.99 | -18.70 | -1.06% | 1,768.93 | 1,774.32 | 1,751.41 | 0 |
