Constructora Conconcreto S.A. (BVC:CONCONCRET)
Colombia · Delayed Price · Currency is COP 405.00
+1.00 (0.25%)
At close: May 29, 2026
Constructora Conconcreto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 401.00 | 405.00 | 400.00 | 405.00 | 405.00 | 0.25% | 302,289 |
| May 28, 2026 | 406.00 | 406.00 | 403.00 | 404.00 | 404.00 | -0.98% | 358,389 |
| May 27, 2026 | 410.00 | 410.00 | 405.00 | 408.00 | 408.00 | -0.97% | 196,354 |
| May 26, 2026 | 405.00 | 412.00 | 405.00 | 412.00 | 412.00 | 1.98% | 406,119 |
| May 25, 2026 | 398.00 | 404.00 | 398.00 | 404.00 | 404.00 | 1.51% | 145,784 |
| May 22, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.25% | 136,280 |
| May 21, 2026 | 401.00 | 401.00 | 396.00 | 399.00 | 399.00 | 0.76% | 189,942 |
| May 20, 2026 | 407.00 | 407.00 | 395.00 | 396.00 | 396.00 | -2.70% | 727,737 |
| May 19, 2026 | 410.00 | 410.00 | 402.00 | 407.00 | 407.00 | -1.69% | 415,374 |
| May 15, 2026 | 426.00 | 439.00 | 412.00 | 414.00 | 414.00 | -3.72% | 938,842 |
| May 14, 2026 | 426.00 | 433.00 | 426.00 | 430.00 | 430.00 | 1.42% | 435,512 |
| May 13, 2026 | 426.00 | 429.00 | 424.00 | 424.00 | 424.00 | -1.40% | 340,382 |
| May 12, 2026 | 422.00 | 433.00 | 421.00 | 430.00 | 430.00 | -1.15% | 288,977 |
| May 11, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 17,483 |
| May 8, 2026 | 430.00 | 435.00 | 430.00 | 435.00 | 435.00 | 0.93% | 109,621 |
| May 7, 2026 | 436.00 | 436.00 | 430.00 | 431.00 | 431.00 | 0.23% | 733,599 |
| May 6, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.92% | 25,499 |
| May 5, 2026 | 435.00 | 435.00 | 433.00 | 434.00 | 434.00 | -0.69% | 208,294 |
| May 4, 2026 | 442.00 | 442.00 | 429.00 | 437.00 | 437.00 | 1.63% | 630,093 |
| Apr 30, 2026 | 434.00 | 451.00 | 428.00 | 430.00 | 430.00 | -0.69% | 2,936,556 |
| Apr 29, 2026 | 433.00 | 439.00 | 428.00 | 433.00 | 433.00 | 0.23% | 472,912 |
| Apr 28, 2026 | 437.00 | 437.00 | 411.00 | 432.00 | 432.00 | -2.92% | 2,494,999 |
| Apr 27, 2026 | 443.00 | 449.00 | 441.00 | 445.00 | 445.00 | -0.67% | 393,006 |
| Apr 24, 2026 | 443.00 | 450.00 | 443.00 | 448.00 | 448.00 | -0.44% | 135,405 |
| Apr 23, 2026 | 448.00 | 450.00 | 445.00 | 450.00 | 450.00 | -0.44% | 111,925 |
| Apr 22, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0.89% | 25,397 |
| Apr 21, 2026 | 454.00 | 454.00 | 444.00 | 448.00 | 448.00 | -0.22% | 142,867 |
| Apr 20, 2026 | 452.00 | 452.00 | 449.00 | 449.00 | 449.00 | 1.13% | 61,813 |
| Apr 17, 2026 | 447.00 | 447.00 | 444.00 | 444.00 | 444.00 | -1.99% | 77,407 |
| Apr 16, 2026 | 450.00 | 455.00 | 430.00 | 453.00 | 453.00 | 0.67% | 1,337,565 |
| Apr 15, 2026 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | -1.32% | 145,780 |
| Apr 14, 2026 | 458.00 | 461.00 | 452.00 | 456.00 | 456.00 | - | 340,376 |
| Apr 13, 2026 | 455.00 | 456.00 | 451.00 | 456.00 | 456.00 | 0.22% | 276,407 |
| Apr 10, 2026 | 456.00 | 456.00 | 454.00 | 455.00 | 455.00 | -0.22% | 118,509 |
| Apr 9, 2026 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | -0.22% | 245,904 |
| Apr 8, 2026 | 459.00 | 460.00 | 450.00 | 457.00 | 457.00 | 0.88% | 1,230,332 |
| Apr 7, 2026 | 465.00 | 465.00 | 450.00 | 453.00 | 453.00 | -3.00% | 451,137 |
| Apr 6, 2026 | 465.00 | 469.00 | 461.00 | 467.00 | 467.00 | -0.43% | 179,663 |
| Apr 1, 2026 | 489.00 | 489.00 | 462.00 | 469.00 | 469.00 | -0.21% | 318,258 |
| Mar 31, 2026 | 480.00 | 480.00 | 462.00 | 470.00 | 470.00 | -2.08% | 205,235 |
| Mar 30, 2026 | 465.00 | 480.00 | 465.00 | 480.00 | 480.00 | 3.23% | 58,130 |
| Mar 27, 2026 | 462.00 | 465.00 | 462.00 | 465.00 | 465.00 | 1.75% | 366,321 |
| Mar 26, 2026 | 475.00 | 475.00 | 451.00 | 457.00 | 457.00 | -3.59% | 1,549,846 |
| Mar 25, 2026 | 473.00 | 480.00 | 472.00 | 474.00 | 474.00 | -2.07% | 521,750 |
| Mar 24, 2026 | 495.00 | 496.00 | 465.00 | 484.00 | 484.00 | -2.42% | 2,824,687 |
| Mar 20, 2026 | 495.00 | 503.00 | 495.00 | 496.00 | 496.00 | -1.39% | 1,746,302 |
| Mar 19, 2026 | 498.00 | 506.00 | 490.00 | 503.00 | 503.00 | 1.00% | 3,959,201 |
| Mar 18, 2026 | 477.00 | 498.00 | 477.00 | 498.00 | 498.00 | 5.96% | 3,309,006 |
| Mar 17, 2026 | 455.00 | 480.00 | 455.00 | 470.00 | 470.00 | 3.30% | 3,506,808 |
| Mar 16, 2026 | 450.00 | 455.00 | 450.00 | 455.00 | 455.00 | 1.34% | 5,080,136 |