Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia · Delayed Price · Currency is COP 443.00
-11.00 (-2.42%)
At close: Sep 2, 2025
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 443.00 | 447.00 | 443.00 | 452.00 | 452.00 | 2.03% | 257,067 |
| Sep 2, 2025 | 454.00 | 454.00 | 443.00 | 443.00 | 443.00 | -2.42% | 531,561 |
| Sep 1, 2025 | 442.00 | 460.00 | 442.00 | 454.00 | 454.00 | 2.95% | 762,545 |
| Aug 29, 2025 | 420.00 | 460.00 | 420.00 | 441.00 | 441.00 | 3.28% | 2,088,529 |
| Aug 28, 2025 | 430.00 | 430.00 | 422.00 | 427.00 | 427.00 | -1.61% | 997,075 |
| Aug 27, 2025 | 431.00 | 434.00 | 428.00 | 434.00 | 434.00 | 1.17% | 629,855 |
| Aug 26, 2025 | 431.00 | 438.00 | 428.00 | 429.00 | 429.00 | -1.38% | 938,189 |
| Aug 25, 2025 | 438.00 | 438.00 | 435.00 | 435.00 | 435.00 | -0.68% | 559,110 |
| Aug 22, 2025 | 445.00 | 445.00 | 438.00 | 438.00 | 438.00 | -0.90% | 232,799 |
| Aug 21, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 132,182 |
| Aug 20, 2025 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 0.68% | 436,360 |
| Aug 19, 2025 | 450.00 | 450.00 | 435.00 | 439.00 | 439.00 | -2.23% | 1,655,581 |
| Aug 15, 2025 | 450.00 | 459.00 | 440.00 | 449.00 | 449.00 | 1.58% | 1,334,482 |
| Aug 14, 2025 | 459.00 | 459.00 | 440.00 | 442.00 | 442.00 | -3.91% | 1,293,502 |
| Aug 13, 2025 | 465.00 | 465.00 | 447.00 | 460.00 | 460.00 | -1.08% | 1,288,455 |
| Aug 12, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 169,968 |
| Aug 11, 2025 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | -1.48% | 362,270 |
| Aug 8, 2025 | 470.00 | 472.00 | 465.00 | 472.00 | 472.00 | 1.51% | 652,938 |
| Aug 6, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 53,327 |
| Aug 5, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 45,999 |
| Aug 4, 2025 | 467.00 | 467.00 | 465.00 | 465.00 | 465.00 | -1.69% | 274,696 |
| Aug 1, 2025 | 468.00 | 473.00 | 468.00 | 473.00 | 473.00 | -0.63% | 155,299 |
| Jul 31, 2025 | 465.00 | 476.00 | 465.00 | 476.00 | 476.00 | -0.21% | 178,523 |
| Jul 30, 2025 | 474.00 | 477.00 | 474.00 | 477.00 | 477.00 | 0.63% | 294,290 |
| Jul 29, 2025 | 477.00 | 477.00 | 467.00 | 474.00 | 474.00 | - | 570,666 |
| Jul 28, 2025 | 472.00 | 474.00 | 463.00 | 474.00 | 474.00 | -0.63% | 300,721 |
| Jul 25, 2025 | 473.00 | 477.00 | 466.00 | 477.00 | 477.00 | 0.85% | 331,276 |
| Jul 24, 2025 | 470.00 | 474.00 | 460.00 | 473.00 | 473.00 | -1.46% | 395,983 |
| Jul 23, 2025 | 474.00 | 480.00 | 473.00 | 480.00 | 480.00 | -0.83% | 393,416 |
| Jul 22, 2025 | 476.00 | 484.00 | 476.00 | 484.00 | 484.00 | -0.41% | 69,139 |
| Jul 21, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - | 91,098 |
| Jul 18, 2025 | 480.00 | 492.00 | 480.00 | 486.00 | 486.00 | 1.25% | 647,814 |
| Jul 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.21% | 109,754 |
| Jul 16, 2025 | 473.00 | 481.00 | 473.00 | 479.00 | 479.00 | 1.48% | 326,030 |
| Jul 15, 2025 | 475.00 | 475.00 | 467.00 | 472.00 | 472.00 | -1.26% | 456,588 |
| Jul 14, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 80,541 |
| Jul 11, 2025 | 458.00 | 478.00 | 458.00 | 478.00 | 478.00 | 4.37% | 375,400 |
| Jul 10, 2025 | 461.00 | 461.00 | 452.00 | 458.00 | 458.00 | -1.08% | 536,494 |
| Jul 9, 2025 | 466.00 | 466.00 | 456.00 | 463.00 | 463.00 | -1.07% | 272,964 |
| Jul 8, 2025 | 467.00 | 468.00 | 460.00 | 468.00 | 468.00 | - | 916,301 |
| Jul 7, 2025 | 470.00 | 472.00 | 461.00 | 468.00 | 468.00 | -0.85% | 1,186,636 |
| Jul 4, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -1.26% | 144,479 |
| Jul 3, 2025 | 470.00 | 479.00 | 470.00 | 478.00 | 478.00 | -1.04% | 606,487 |
| Jul 2, 2025 | 480.00 | 485.00 | 475.00 | 483.00 | 483.00 | -0.62% | 1,181,159 |
| Jul 1, 2025 | 480.00 | 486.00 | 480.00 | 486.00 | 486.00 | 0.41% | 306,874 |
| Jun 27, 2025 | 481.00 | 484.00 | 481.00 | 484.00 | 484.00 | -0.41% | 128,543 |
| Jun 26, 2025 | 487.00 | 487.00 | 486.00 | 486.00 | 486.00 | -0.61% | 257,977 |
| Jun 25, 2025 | 485.00 | 489.00 | 480.00 | 489.00 | 489.00 | -0.81% | 505,217 |
| Jun 24, 2025 | 484.00 | 493.00 | 482.00 | 493.00 | 493.00 | 1.65% | 389,972 |
| Jun 20, 2025 | 485.00 | 487.00 | 482.00 | 485.00 | 485.00 | - | 408,840 |