Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 43,300
-180 (-0.41%)
At close: Sep 17, 2025
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 43,300.00 | 43,300.00 | 42,600.00 | 43,300.00 | 43,300.00 | -0.41% | 418,691 |
| Sep 16, 2025 | 42,780.00 | 43,480.00 | 42,500.00 | 43,480.00 | 43,480.00 | 1.12% | 35,529 |
| Sep 15, 2025 | 44,780.00 | 44,780.00 | 42,920.00 | 43,000.00 | 43,000.00 | -4.02% | 270,182 |
| Sep 12, 2025 | 44,400.00 | 44,900.00 | 44,400.00 | 44,800.00 | 44,800.00 | -0.04% | 38,267 |
| Sep 11, 2025 | 44,280.00 | 44,820.00 | 44,100.00 | 44,820.00 | 44,820.00 | 1.72% | 68,116 |
| Sep 10, 2025 | 44,880.00 | 45,000.00 | 44,000.00 | 44,060.00 | 44,060.00 | -1.83% | 428,841 |
| Sep 9, 2025 | 44,780.00 | 44,980.00 | 44,700.00 | 44,880.00 | 44,880.00 | -0.27% | 32,817 |
| Sep 8, 2025 | 44,700.00 | 45,060.00 | 44,480.00 | 45,000.00 | 45,000.00 | 1.17% | 105,194 |
| Sep 5, 2025 | 44,260.00 | 44,680.00 | 44,020.00 | 44,480.00 | 44,480.00 | 0.04% | 24,666 |
| Sep 4, 2025 | 44,760.00 | 44,760.00 | 44,120.00 | 44,460.00 | 44,460.00 | -0.67% | 58,325 |
| Sep 3, 2025 | 45,140.00 | 47,240.00 | 44,540.00 | 44,760.00 | 44,760.00 | -1.19% | 345,342 |
| Sep 2, 2025 | 45,360.00 | 45,360.00 | 44,140.00 | 45,300.00 | 45,300.00 | -0.61% | 108,180 |
| Sep 1, 2025 | 46,120.00 | 46,120.00 | 45,580.00 | 45,580.00 | 45,580.00 | -1.68% | 8,181 |
| Aug 29, 2025 | 46,600.00 | 46,720.00 | 45,820.00 | 46,360.00 | 46,360.00 | -0.52% | 52,199 |
| Aug 28, 2025 | 46,580.00 | 46,600.00 | 45,820.00 | 46,600.00 | 46,600.00 | -0.21% | 35,682 |
| Aug 27, 2025 | 46,560.00 | 46,700.00 | 46,560.00 | 46,700.00 | 46,700.00 | -0.21% | 15,316 |
| Aug 26, 2025 | 47,020.00 | 47,020.00 | 46,600.00 | 46,800.00 | 46,800.00 | 0.43% | 696,288 |
| Aug 25, 2025 | 47,040.00 | 47,040.00 | 46,420.00 | 46,600.00 | 46,600.00 | -1.02% | 49,616 |
| Aug 22, 2025 | 46,960.00 | 47,080.00 | 46,500.00 | 47,080.00 | 47,080.00 | 0.34% | 62,519 |
| Aug 21, 2025 | 47,040.00 | 47,360.00 | 46,900.00 | 46,920.00 | 46,920.00 | -0.76% | 105,278 |
| Aug 20, 2025 | 47,300.00 | 47,480.00 | 47,040.00 | 47,280.00 | 47,280.00 | - | 62,884 |
| Aug 19, 2025 | 47,000.00 | 47,280.00 | 46,020.00 | 47,280.00 | 47,280.00 | 0.47% | 204,449 |
| Aug 15, 2025 | 46,700.00 | 47,480.00 | 46,100.00 | 47,060.00 | 47,060.00 | 0.86% | 303,224 |
| Aug 14, 2025 | 46,480.00 | 46,660.00 | 46,020.00 | 46,660.00 | 46,660.00 | 0.43% | 57,959 |
| Aug 13, 2025 | 46,400.00 | 46,480.00 | 46,220.00 | 46,460.00 | 46,460.00 | 0.13% | 53,370 |
| Aug 12, 2025 | 45,940.00 | 46,400.00 | 45,520.00 | 46,400.00 | 46,400.00 | 0.48% | 60,086 |
| Aug 11, 2025 | 45,000.00 | 46,180.00 | 45,000.00 | 46,180.00 | 46,180.00 | - | 53,639 |
| Aug 8, 2025 | 45,780.00 | 46,380.00 | 45,780.00 | 46,180.00 | 46,180.00 | 1.49% | 371,115 |
| Aug 6, 2025 | 45,000.00 | 45,500.00 | 44,920.00 | 45,500.00 | 45,500.00 | 1.11% | 190,335 |
| Aug 5, 2025 | 44,900.00 | 45,000.00 | 44,500.00 | 45,000.00 | 45,000.00 | 0.40% | 31,682 |
| Aug 4, 2025 | 46,000.00 | 46,480.00 | 44,700.00 | 44,820.00 | 44,820.00 | -1.93% | 231,453 |
| Aug 1, 2025 | 45,440.00 | 45,700.00 | 45,020.00 | 45,700.00 | 45,700.00 | -1.08% | 73,012 |
| Jul 31, 2025 | 46,200.00 | 46,200.00 | 45,000.00 | 46,200.00 | 46,200.00 | -0.13% | 143,178 |
| Jul 30, 2025 | 44,600.00 | 46,260.00 | 43,940.00 | 46,260.00 | 46,260.00 | 4.66% | 330,822 |
| Jul 29, 2025 | 46,600.00 | 46,900.00 | 44,200.00 | 44,200.00 | 44,200.00 | -4.45% | 338,310 |
| Jul 28, 2025 | 43,580.00 | 47,000.00 | 42,500.00 | 46,260.00 | 46,260.00 | -15.46% | 2,518,172 |
| Jul 25, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 24, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 23, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 22, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 21, 2025 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | 54,720.00 | - | - |
| Jul 18, 2025 | 52,820.00 | 55,140.00 | 52,820.00 | 54,720.00 | 54,720.00 | 3.64% | 341,914 |
| Jul 17, 2025 | 51,200.00 | 53,000.00 | 50,900.00 | 52,800.00 | 52,800.00 | 3.13% | 285,661 |
| Jul 16, 2025 | 51,000.00 | 51,300.00 | 50,300.00 | 51,200.00 | 51,200.00 | 1.39% | 205,368 |
| Jul 15, 2025 | 49,900.00 | 50,940.00 | 49,300.00 | 50,500.00 | 50,500.00 | 1.36% | 937,013 |
| Jul 14, 2025 | 53,860.00 | 54,200.00 | 49,820.00 | 49,820.00 | 49,820.00 | -9.05% | 515,044 |
| Jul 11, 2025 | 55,800.00 | 55,800.00 | 54,500.00 | 54,780.00 | 54,780.00 | -1.93% | 45,939 |
| Jul 10, 2025 | 52,860.00 | 56,300.00 | 52,860.00 | 55,860.00 | 55,860.00 | 5.68% | 282,218 |
| Jul 9, 2025 | 51,300.00 | 52,860.00 | 51,200.00 | 52,860.00 | 52,860.00 | 3.48% | 193,930 |
| Jul 8, 2025 | 51,000.00 | 51,080.00 | 51,000.00 | 51,080.00 | 50,704.41 | -0.58% | 46,456 |