Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia · Delayed Price · Currency is COP 430.00
-4.00 (-0.92%)
At close: Sep 24, 2025
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 431.00 | 434.00 | 431.00 | 434.00 | 434.00 | 2.36% | 161,473 |
| Sep 22, 2025 | 427.00 | 427.00 | 424.00 | 424.00 | 424.00 | -2.75% | 565,900 |
| Sep 19, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - | 166,239 |
| Sep 18, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - | 49,487 |
| Sep 17, 2025 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | -1.36% | 184,151 |
| Sep 16, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - | 36,426 |
| Sep 15, 2025 | 449.00 | 449.00 | 442.00 | 442.00 | 442.00 | -0.67% | 107,986 |
| Sep 12, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 65,570 |
| Sep 11, 2025 | 444.00 | 445.00 | 442.00 | 445.00 | 445.00 | -0.89% | 370,682 |
| Sep 10, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 57,534 |
| Sep 9, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | -1.10% | 66,362 |
| Sep 8, 2025 | 456.00 | 456.00 | 451.00 | 454.00 | 454.00 | -0.22% | 241,163 |
| Sep 5, 2025 | 459.00 | 459.00 | 450.00 | 455.00 | 455.00 | 1.56% | 873,191 |
| Sep 4, 2025 | 452.00 | 454.00 | 445.00 | 448.00 | 448.00 | -0.88% | 380,202 |
| 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 |