Empresa de Telecomunicaciones de Bogotá S.A. E.S.P. (BVC:ETB)
Colombia · Delayed Price · Currency is COP 54.50
0.00 (0.00%)
At close: May 29, 2026
BVC:ETB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 17,647 |
| May 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 440,413 |
| May 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 7,000 |
| May 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 17,365 |
| May 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 5,599 |
| May 22, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | 1,623,111 |
| May 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 5,735 |
| May 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 11,346 |
| May 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 133,293 |
| May 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | 218,207 |
| May 14, 2026 | 52.00 | 54.50 | 52.00 | 53.00 | 53.00 | 0.95% | 2,893,304 |
| May 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 6,568 |
| May 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 57,515 |
| May 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 29,719 |
| May 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 12,384 |
| May 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 23,984 |
| May 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 289,289 |
| May 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 222,597 |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 267,706 |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 101,938 |
| Apr 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | 1,103,431 |
| Apr 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 23,536 |
| Apr 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 35,429 |
| Apr 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 63,642 |
| Apr 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 48,730 |
| Apr 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 87,328 |
| Apr 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 90,292 |
| Apr 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 151,672 |
| Apr 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 169,966 |
| Apr 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 171,728 |
| Apr 15, 2026 | 52.00 | 55.00 | 52.00 | 54.50 | 54.50 | 5.83% | 1,114,093 |
| Apr 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 59,745 |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 26,328 |
| Apr 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 17,951 |
| Apr 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 204,000 |
| Apr 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 115,620 |
| Apr 7, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 397,197 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 18,201 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,967 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,669 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,091 |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,836 |
| Mar 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 53,077 |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 24,456 |
| Mar 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,245,626 |
| Mar 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 95,838 |
| Mar 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 104,057 |
| Mar 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 39,790 |
| Mar 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 5,158,792 |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 4,051,134 |