Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia · Delayed Price · Currency is COP 50.00
0.00 (0.00%)
At close: Oct 14, 2025
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 9,243 |
| Oct 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 57,494 |
| Oct 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,682 |
| Oct 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 912 |
| Oct 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 67,595 |
| Oct 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,121,734 |
| Oct 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,902 |
| Oct 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 107,793 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74,092 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 278,461 |
| Sep 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 129,500 |
| Sep 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,565 |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 112,487 |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20,180 |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 122,331 |
| Sep 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,276,998 |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,248 |
| Sep 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,390 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 820 |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,703 |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 128,960 |
| Sep 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,000 |
| Sep 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 440 |
| Sep 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 73,204 |
| Sep 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 31,984 |
| Sep 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 82,722 |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,651 |
| Sep 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 178,029 |
| Sep 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 402,921 |
| Sep 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 384,609 |
| Aug 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21,298 |
| Aug 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 391,342 |
| Aug 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 13,270 |
| Aug 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 61,224 |
| Aug 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 176,774 |
| Aug 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219,360 |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 1,239,411 |
| Aug 20, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 160,810 |
| Aug 19, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 77,319 |
| Aug 15, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 117,392 |
| Aug 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 80,589 |
| Aug 13, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -5.71% | 204,329 |
| Aug 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 164,504 |
| Aug 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 269,614 |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 184,790 |
| Aug 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 100,496 |
| Aug 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 77,785 |
| Aug 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 10,041 |
| Aug 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 138,420 |