Grupo Argos S.A. (BVC:PFGRUPOARG)
Colombia · Delayed Price · Currency is COP · Preferred Stock12,200
-100 (-0.81%)
At close: Jun 3, 2026
BVC:PFGRUPOARG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12,300.00 | 12,640.00 | 12,220.00 | 12,300.00 | 12,300.00 | -2.54% | 115,384 |
| Jun 1, 2026 | 12,900.00 | 13,200.00 | 12,400.00 | 12,620.00 | 12,620.00 | 1.77% | 352,182 |
| May 29, 2026 | 12,560.00 | 12,780.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.27% | 1,061,616 |
| May 28, 2026 | 12,300.00 | 12,560.00 | 12,200.00 | 12,560.00 | 12,560.00 | 2.11% | 273,865 |
| May 27, 2026 | 12,420.00 | 12,420.00 | 12,040.00 | 12,300.00 | 12,300.00 | -0.65% | 198,657 |
| May 26, 2026 | 12,000.00 | 12,620.00 | 11,920.00 | 12,380.00 | 12,380.00 | 3.34% | 735,830 |
| May 25, 2026 | 11,300.00 | 11,980.00 | 11,300.00 | 11,980.00 | 11,980.00 | 2.39% | 197,843 |
| May 22, 2026 | 11,380.00 | 11,800.00 | 11,380.00 | 11,700.00 | 11,700.00 | 1.56% | 210,011 |
| May 21, 2026 | 11,280.00 | 11,680.00 | 11,280.00 | 11,520.00 | 11,520.00 | 1.23% | 155,770 |
| May 20, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,380.00 | 11,380.00 | -1.04% | 245,664 |
| May 19, 2026 | 11,320.00 | 11,500.00 | 11,280.00 | 11,500.00 | 11,500.00 | 1.77% | 139,578 |
| May 15, 2026 | 11,500.00 | 11,780.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 169,993 |
| May 14, 2026 | 11,420.00 | 11,920.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.70% | 211,779 |
| May 13, 2026 | 11,680.00 | 11,680.00 | 11,380.00 | 11,420.00 | 11,420.00 | -2.23% | 95,617 |
| May 12, 2026 | 11,760.00 | 11,760.00 | 11,500.00 | 11,680.00 | 11,680.00 | -0.51% | 89,748 |
| May 11, 2026 | 11,800.00 | 11,820.00 | 11,700.00 | 11,740.00 | 11,740.00 | -0.51% | 56,465 |
| May 8, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.34% | 66,298 |
| May 7, 2026 | 11,800.00 | 11,980.00 | 11,800.00 | 11,960.00 | 11,960.00 | 0.50% | 227,889 |
| May 6, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 96,523 |
| May 5, 2026 | 12,020.00 | 12,060.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.67% | 166,693 |
| May 4, 2026 | 12,440.00 | 12,440.00 | 11,880.00 | 11,980.00 | 11,980.00 | -1.64% | 135,029 |
| Apr 30, 2026 | 12,180.00 | 12,260.00 | 12,100.00 | 12,180.00 | 12,180.00 | 0.50% | 96,107 |
| Apr 29, 2026 | 12,380.00 | 12,460.00 | 11,980.00 | 12,120.00 | 12,120.00 | -1.62% | 282,451 |
| Apr 28, 2026 | 12,400.00 | 12,500.00 | 12,240.00 | 12,320.00 | 12,320.00 | -1.44% | 188,737 |
| Apr 27, 2026 | 12,700.00 | 12,780.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.10% | 71,488 |
| Apr 24, 2026 | 12,600.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 2.38% | 116,449 |
| Apr 23, 2026 | 12,660.00 | 12,700.00 | 12,440.00 | 12,600.00 | 12,600.00 | -0.63% | 106,700 |
| Apr 22, 2026 | 12,800.00 | 12,840.00 | 12,500.00 | 12,680.00 | 12,680.00 | -1.71% | 101,077 |
| Apr 21, 2026 | 13,040.00 | 13,040.00 | 12,840.00 | 12,900.00 | 12,900.00 | 0.62% | 36,517 |
| Apr 20, 2026 | 13,180.00 | 13,180.00 | 12,820.00 | 12,820.00 | 12,820.00 | -1.84% | 180,200 |
| Apr 17, 2026 | 12,900.00 | 13,080.00 | 12,840.00 | 13,060.00 | 13,060.00 | 1.40% | 95,163 |
| Apr 16, 2026 | 13,000.00 | 13,160.00 | 12,880.00 | 12,880.00 | 12,880.00 | -0.92% | 170,365 |
| Apr 15, 2026 | 13,220.00 | 13,220.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.66% | 121,437 |
| Apr 14, 2026 | 13,160.00 | 13,380.00 | 13,160.00 | 13,220.00 | 13,220.00 | -0.30% | 270,405 |
| Apr 13, 2026 | 12,900.00 | 13,280.00 | 12,900.00 | 13,260.00 | 13,260.00 | 1.07% | 192,724 |
| Apr 10, 2026 | 12,780.00 | 13,160.00 | 12,780.00 | 13,120.00 | 13,120.00 | 3.31% | 128,793 |
| Apr 9, 2026 | 12,700.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.79% | 258,090 |
| Apr 8, 2026 | 13,080.00 | 13,080.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.73% | 386,929 |
| Apr 7, 2026 | 12,920.00 | 12,980.00 | 12,800.00 | 12,880.00 | 12,692.79 | -0.77% | 308,656 |
| Apr 6, 2026 | 12,920.00 | 13,020.00 | 12,900.00 | 12,980.00 | 12,791.34 | 0.46% | 104,400 |
| Apr 1, 2026 | 12,140.00 | 13,100.00 | 12,140.00 | 12,920.00 | 12,732.21 | -1.37% | 87,013 |
| Mar 31, 2026 | 12,800.00 | 13,100.00 | 12,720.00 | 13,100.00 | 12,909.59 | 1.55% | 86,292 |
| Mar 30, 2026 | 12,120.00 | 12,940.00 | 12,120.00 | 12,900.00 | 12,712.50 | -1.53% | 65,577 |
| Mar 27, 2026 | 13,060.00 | 13,100.00 | 12,840.00 | 13,100.00 | 12,909.59 | 0.77% | 250,402 |
| Mar 26, 2026 | 13,140.00 | 13,160.00 | 12,820.00 | 13,000.00 | 12,811.05 | -1.52% | 105,976 |
| Mar 25, 2026 | 12,960.00 | 13,260.00 | 12,760.00 | 13,200.00 | 13,008.14 | 1.85% | 285,820 |
| Mar 24, 2026 | 12,000.00 | 12,960.00 | 11,500.00 | 12,960.00 | 12,771.63 | 5.88% | 376,796 |
| Mar 20, 2026 | 12,600.00 | 12,680.00 | 12,240.00 | 12,240.00 | 12,062.09 | -3.62% | 239,892 |
| Mar 19, 2026 | 12,780.00 | 12,780.00 | 12,540.00 | 12,700.00 | 12,515.41 | -0.63% | 65,107 |
| Mar 18, 2026 | 12,600.00 | 12,780.00 | 12,600.00 | 12,780.00 | 12,594.24 | -0.93% | 94,856 |