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: Sep 5, 2025
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 5,219 |
| Jul 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 3,100 |
| Jul 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 170,590 |
| Jul 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 44,449 |
| Jul 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 300 |
| Jul 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 18,388 |
| Jul 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 315,953 |
| Jul 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 280,300 |
| Jul 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | 352,058 |
| Jul 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 405,277 |
| Jul 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 51,741 |
| Jul 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,458 |
| Jul 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,173 |
| Jul 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 48,105 |
| Jul 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,773 |
| Jul 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 25,930 |
| Jul 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 80,218 |
| Jul 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 893,134 |
| Jul 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 14,581 |
| Jul 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 123,073 |
| Jul 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 857,991 |
| Jun 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 14,702 |
| Jun 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 224,674 |
| Jun 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 66,483 |