Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia flag Colombia · Delayed Price · Currency is COP
46,260
+2,060 (4.66%)
At close: Jul 30, 2025

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202546,200.0046,200.0045,000.0046,200.0046,200.00-0.13%143,178
Jul 30, 202544,600.0046,260.0043,940.0046,260.0046,260.004.66%330,822
Jul 29, 202546,600.0046,900.0044,200.0044,200.0044,200.00-4.45%338,310
Jul 28, 202543,580.0047,000.0042,500.0046,260.0046,260.00-15.46%2,518,172
Jul 25, 202554,720.0054,720.0054,720.0054,720.0054,720.00--
Jul 24, 202554,720.0054,720.0054,720.0054,720.0054,720.00--
Jul 23, 202554,720.0054,720.0054,720.0054,720.0054,720.00--
Jul 22, 202554,720.0054,720.0054,720.0054,720.0054,720.00--
Jul 21, 202554,720.0054,720.0054,720.0054,720.0054,720.00--
Jul 18, 202552,820.0055,140.0052,820.0054,720.0054,720.003.64%341,914
Jul 17, 202551,200.0053,000.0050,900.0052,800.0052,800.003.13%285,661
Jul 16, 202551,000.0051,300.0050,300.0051,200.0051,200.001.39%205,368
Jul 15, 202549,900.0050,940.0049,300.0050,500.0050,500.001.36%937,013
Jul 14, 202553,860.0054,200.0049,820.0049,820.0049,820.00-9.05%515,044
Jul 11, 202555,800.0055,800.0054,500.0054,780.0054,780.00-1.93%45,939
Jul 10, 202552,860.0056,300.0052,860.0055,860.0055,860.005.68%282,218
Jul 9, 202551,300.0052,860.0051,200.0052,860.0052,860.003.48%193,930
Jul 8, 202551,000.0051,080.0051,000.0051,080.0050,704.41-0.58%46,456
Jul 7, 202551,000.0051,700.0051,000.0051,380.0051,002.210.75%41,810
Jul 4, 202550,400.0051,000.0050,340.0051,000.0050,625.000.39%26,891
Jul 3, 202551,400.0051,900.0050,800.0050,800.0050,426.47-0.47%32,318
Jul 2, 202550,400.0051,400.0050,400.0051,040.0050,664.712.04%20,040
Jul 1, 202549,000.0050,100.0049,000.0050,020.0049,652.213.35%5,270
Jun 27, 202548,380.0048,400.0048,380.0048,400.0048,044.120.04%5,301
Jun 26, 202547,020.0048,400.0047,020.0048,380.0048,024.270.79%16,509
Jun 25, 202547,000.0048,000.0047,000.0048,000.0047,647.060.84%25,275
Jun 24, 202547,400.0047,600.0046,920.0047,600.0047,250.000.42%80,850
Jun 20, 202547,400.0047,660.0047,400.0047,400.0047,051.470.42%14,452
Jun 19, 202547,200.0047,300.0047,180.0047,200.0046,852.940.21%9,225
Jun 18, 202546,640.0047,500.0046,640.0047,100.0046,753.681.29%26,799
Jun 17, 202545,920.0046,700.0045,920.0046,500.0046,158.091.31%13,982
Jun 16, 202545,600.0045,900.0045,560.0045,900.0045,562.500.44%24,532
Jun 13, 202545,540.0045,700.0045,540.0045,700.0045,363.970.35%35,662
Jun 12, 202545,400.0045,600.0045,300.0045,540.0045,205.150.31%22,204
Jun 11, 202545,180.0045,400.0045,180.0045,400.0045,066.180.58%62,649
Jun 10, 202544,500.0045,200.0044,500.0045,140.0044,808.091.58%14,879
Jun 9, 202543,900.0044,900.0043,900.0044,440.0044,113.24-1.02%14,916
Jun 6, 202544,900.0044,900.0044,800.0044,900.0044,569.85-1,864
Jun 5, 202545,100.0045,200.0044,900.0044,900.0044,569.85-0.66%6,069
Jun 4, 202545,900.0045,900.0045,200.0045,200.0044,867.650.40%20,098
Jun 3, 202544,900.0045,200.0044,900.0045,020.0044,688.970.27%21,434
May 30, 202545,400.0045,500.0044,900.0044,900.0044,569.85-1.32%18,794
May 29, 202545,600.0045,700.0045,300.0045,500.0045,165.44-0.44%51,586
May 28, 202545,620.0045,700.0045,620.0045,700.0045,363.97-7,067
May 27, 202545,700.0045,700.0045,700.0045,700.0045,363.97-0.26%17,757
May 26, 202545,483.0945,483.0945,483.0945,820.0045,483.09-190
May 23, 202545,620.0045,980.0045,540.0045,820.0045,483.090.31%31,020
May 22, 202545,980.0045,980.0045,520.0045,680.0045,344.12-0.70%29,868
May 21, 202545,900.0046,100.0045,800.0046,000.0045,661.77-23,297
May 20, 202545,300.0046,200.0045,260.0046,000.0045,661.771.77%158,493