Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
4COP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 31.925 | 0.37 | 1.16% | 31.835 | 31.925 | 31.47 | 1,276 |
| 01 Jul 2024 | 31.56 | -0.08 | -0.24% | 31.50 | 31.93 | 31.50 | 1,680 |
| 28 Jun 2024 | 31.635 | 0.09 | 0.29% | 31.785 | 31.94 | 31.635 | 1,526 |
| 27 Jun 2024 | 31.545 | -0.13 | -0.39% | 31.74 | 31.865 | 31.545 | 218 |
| 26 Jun 2024 | 31.67 | 0.08 | 0.25% | 31.86 | 31.95 | 31.67 | 747 |
| 25 Jun 2024 | 31.59 | -0.46 | -1.44% | 32.06 | 32.105 | 31.56 | 1,782 |
| 24 Jun 2024 | 32.05 | 0.80 | 2.58% | 31.075 | 32.05 | 31.075 | 542 |
| 21 Jun 2024 | 31.245 | -0.72 | -2.24% | 31.96 | 31.96 | 31.145 | 1,372 |
| 20 Jun 2024 | 31.96 | 0.99 | 3.20% | 31.44 | 31.96 | 31.355 | 2,027 |
| 19 Jun 2024 | 30.97 | 0.52 | 1.71% | 31.105 | 31.23 | 30.97 | 1,979 |
| 18 Jun 2024 | 30.45 | 0.35 | 1.16% | 30.44 | 30.625 | 30.355 | 1,731 |
| 17 Jun 2024 | 30.10 | -0.78 | -2.51% | 30.595 | 30.595 | 30.10 | 3,114 |
| 14 Jun 2024 | 30.875 | 0.25 | 0.83% | 30.61 | 30.90 | 30.61 | 1,560 |
| 13 Jun 2024 | 30.62 | -0.89 | -2.82% | 30.995 | 31.015 | 30.57 | 1,892 |
| 12 Jun 2024 | 31.51 | 0.38 | 1.22% | 31.38 | 31.75 | 31.24 | 3,103 |
| 11 Jun 2024 | 31.13 | -0.93 | -2.89% | 31.555 | 31.555 | 31.08 | 1,802 |
| 10 Jun 2024 | 32.055 | 0.54 | 1.73% | 32.095 | 32.095 | 31.59 | 560 |
| 07 Jun 2024 | 31.51 | -0.69 | -2.13% | 32.49 | 32.49 | 31.37 | 1,476 |
| 06 Jun 2024 | 32.195 | 0.59 | 1.85% | 31.60 | 32.195 | 31.60 | 2,646 |
| 05 Jun 2024 | 31.61 | 0.42 | 1.35% | 31.015 | 31.61 | 30.92 | 3,388 |
| 04 Jun 2024 | 31.19 | -1.26 | -3.88% | 32.50 | 32.50 | 30.92 | 4,687 |
| 03 Jun 2024 | 32.45 | -0.33 | -0.99% | 32.905 | 33.11 | 32.45 | 2,322 |
| 31 May 2024 | 32.775 | -0.52 | -1.55% | 33.30 | 33.30 | 32.275 | 2,725 |
| 30 May 2024 | 33.29 | -0.37 | -1.10% | 33.47 | 33.47 | 32.805 | 9,310 |
| 29 May 2024 | 33.66 | -0.61 | -1.77% | 34.275 | 34.345 | 33.55 | 2,607 |
| 28 May 2024 | 34.265 | 0.22 | 0.65% | 34.04 | 34.465 | 33.68 | 4,430 |
| 27 May 2024 | 34.045 | 0.63 | 1.89% | 33.415 | 34.045 | 33.415 | 4,705 |
| 24 May 2024 | 33.415 | 0.41 | 1.26% | 32.905 | 33.415 | 32.905 | 5,632 |
| 23 May 2024 | 33.00 | -0.66 | -1.96% | 33.655 | 33.655 | 32.905 | 6,973 |
| 22 May 2024 | 33.66 | -2.27 | -6.32% | 35.93 | 35.93 | 33.405 | 5,986 |
| 21 May 2024 | 35.93 | -0.02 | -0.04% | 35.945 | 35.945 | 35.405 | 4,252 |
| 20 May 2024 | 35.945 | 0.99 | 2.83% | 35.355 | 35.945 | 35.35 | 3,977 |
| 17 May 2024 | 34.955 | 1.03 | 3.02% | 33.94 | 34.955 | 33.94 | 1,598 |
| 16 May 2024 | 33.93 | -0.14 | -0.40% | 34.075 | 34.075 | 33.635 | 2,408 |
| 15 May 2024 | 34.065 | -0.23 | -0.69% | 34.50 | 34.78 | 33.71 | 5,196 |
| 14 May 2024 | 34.30 | 1.31 | 3.97% | 33.495 | 34.30 | 33.40 | 4,467 |
| 13 May 2024 | 32.99 | -0.34 | -1.01% | 33.325 | 33.325 | 32.99 | 3,507 |
| 10 May 2024 | 33.325 | 0.31 | 0.94% | 33.00 | 33.49 | 33.00 | 1,648 |
| 09 May 2024 | 33.015 | 0.88 | 2.72% | 32.51 | 33.015 | 32.28 | 662 |
| 08 May 2024 | 32.14 | -0.60 | -1.83% | 32.74 | 32.74 | 32.14 | 3,004 |
| 07 May 2024 | 32.74 | 0.26 | 0.80% | 32.58 | 32.74 | 32.475 | 4,450 |
| 06 May 2024 | 32.48 | 0.45 | 1.42% | 32.125 | 32.62 | 32.12 | 3,954 |
| 03 May 2024 | 32.025 | 0.20 | 0.61% | 31.69 | 32.025 | 31.445 | 3,602 |
| 02 May 2024 | 31.83 | -0.52 | -1.61% | 32.35 | 32.35 | 31.395 | 2,363 |
| 30 Abr 2024 | 32.35 | -0.85 | -2.55% | 33.195 | 33.205 | 32.145 | 4,008 |
| 29 Abr 2024 | 33.195 | 0.70 | 2.15% | 32.79 | 33.195 | 32.79 | 4,593 |
| 26 Abr 2024 | 32.495 | 0.88 | 2.80% | 32.23 | 32.50 | 32.23 | 1,396 |
| 25 Abr 2024 | 31.61 | 0.40 | 1.28% | 31.175 | 31.61 | 31.175 | 2,279 |
| 24 Abr 2024 | 31.21 | 0.43 | 1.40% | 30.78 | 31.34 | 30.78 | 1,202 |
| 23 Abr 2024 | 30.78 | -0.72 | -2.29% | 31.22 | 31.22 | 30.78 | 2,475 |
| 22 Abr 2024 | 31.50 | -0.53 | -1.64% | 32.31 | 32.31 | 31.40 | 2,348 |
| 19 Abr 2024 | 32.025 | -0.50 | -1.52% | 32.225 | 32.37 | 32.025 | 524 |
| 18 Abr 2024 | 32.52 | 0.64 | 2.01% | 31.88 | 32.52 | 31.88 | 3,243 |
| 17 Abr 2024 | 31.88 | 0.42 | 1.34% | 31.545 | 32.225 | 31.545 | 1,251 |
| 16 Abr 2024 | 31.46 | -0.80 | -2.46% | 31.965 | 31.965 | 31.045 | 3,499 |
| 15 Abr 2024 | 32.255 | -0.11 | -0.36% | 32.30 | 32.745 | 31.965 | 4,556 |
| 12 Abr 2024 | 32.37 | 0.58 | 1.82% | 32.525 | 32.86 | 32.37 | 2,091 |
| 11 Abr 2024 | 31.79 | -0.11 | -0.33% | 32.185 | 32.23 | 31.67 | 1,918 |
| 10 Abr 2024 | 31.895 | -0.06 | -0.17% | 32.105 | 32.515 | 31.70 | 6,290 |
| 09 Abr 2024 | 31.95 | 0.75 | 2.40% | 31.20 | 31.97 | 31.13 | 3,480 |
| 08 Abr 2024 | 31.20 | 0.43 | 1.38% | 30.785 | 31.24 | 30.50 | 5,035 |
| 05 Abr 2024 | 30.775 | -0.48 | -1.52% | 30.60 | 30.775 | 30.50 | 1,613 |
| 04 Abr 2024 | 31.25 | 1.00 | 3.29% | 30.525 | 31.25 | 30.525 | 2,718 |
