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 31, 2025
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 35,970 |
| Oct 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 883 |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 420,599 |
| Oct 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 272,530 |
| Oct 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,644 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 301,112 |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,166 |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 102,986 |
| Oct 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,302 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 36,951 |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,472 |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 301,500 |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29,607 |
| 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 |