La bourse Ouvre dans 13h25min
USD-COP - Données historiques
ISIN : ABC000000072 - Ticker : USDCOP
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 08/08/2026 |
3 157,15 |
3 157,15 |
3 157,15 |
3 157,15 |
- |
0 |
-0,10% |
| 07/08/2026 |
3 160,36 |
3 159,85 |
3 160,54 |
3 160,54 |
- |
0 |
-0,70% |
| 06/08/2026 |
3 182,60 |
3 182,02 |
3 183,32 |
3 182,23 |
- |
0 |
-0,73% |
| 05/08/2026 |
3 206,03 |
3 205,55 |
3 209,43 |
3 205,91 |
- |
0 |
-1,18% |
| 04/08/2026 |
3 244,15 |
3 241,92 |
3 244,54 |
3 244,54 |
- |
0 |
2,45% |
| 01/08/2026 |
3 166,43 |
3 166,43 |
3 166,43 |
3 166,43 |
- |
0 |
1,37% |
| 31/07/2026 |
3 123,68 |
3 123,67 |
3 127,79 |
3 123,67 |
- |
0 |
-2,44% |
| 30/07/2026 |
3 201,93 |
3 199,76 |
3 202,51 |
3 202,51 |
- |
0 |
-0,35% |
| 29/07/2026 |
3 213,23 |
3 211,56 |
3 214,35 |
3 213,43 |
- |
0 |
0,23% |
| 28/07/2026 |
3 205,96 |
3 203,76 |
3 206,20 |
3 206,20 |
- |
0 |
-0,65% |
| 25/07/2026 |
3 226,90 |
3 226,90 |
3 226,90 |
3 226,90 |
- |
0 |
0,38% |
| 24/07/2026 |
3 214,63 |
3 211,10 |
3 214,63 |
3 214,63 |
- |
0 |
-0,18% |
| 23/07/2026 |
3 220,51 |
3 216,02 |
3 223,32 |
3 223,32 |
- |
0 |
-0,27% |
| 22/07/2026 |
3 229,19 |
3 227,57 |
3 229,33 |
3 229,33 |
- |
0 |
-0,77% |
| 21/07/2026 |
3 254,36 |
3 254,36 |
3 258,07 |
3 254,36 |
- |
0 |
-0,52% |
| 18/07/2026 |
3 271,48 |
3 271,48 |
3 271,48 |
3 271,48 |
- |
0 |
0,95% |
| 17/07/2026 |
3 240,73 |
3 240,68 |
3 242,36 |
3 240,68 |
- |
0 |
0,28% |
| 16/07/2026 |
3 231,80 |
3 231,03 |
3 233,47 |
3 232,15 |
- |
0 |
-0,90% |
| 15/07/2026 |
3 261,27 |
3 260,52 |
3 265,84 |
3 260,52 |
- |
0 |
0,54% |
| 14/07/2026 |
3 243,63 |
3 237,71 |
3 243,63 |
3 243,63 |
- |
0 |
-0,31% |
| 11/07/2026 |
3 253,60 |
3 253,60 |
3 253,60 |
3 253,60 |
- |
0 |
-1,48% |
| 10/07/2026 |
3 302,61 |
3 295,92 |
3 302,87 |
3 302,87 |
- |
0 |
-1,28% |
| 09/07/2026 |
3 345,30 |
3 344,82 |
3 346,39 |
3 344,82 |
- |
0 |
0,08% |
| 08/07/2026 |
3 342,50 |
3 337,65 |
3 342,50 |
3 342,50 |
- |
0 |
-0,41% |
| 07/07/2026 |
3 356,25 |
3 353,59 |
3 356,25 |
3 356,25 |
- |
0 |
0,17% |
| 04/07/2026 |
3 350,48 |
3 350,48 |
3 354,50 |
3 350,48 |
- |
0 |
-0,58% |
| 03/07/2026 |
3 369,91 |
3 365,75 |
3 369,91 |
3 369,91 |
- |
0 |
-0,56% |
| 02/07/2026 |
3 388,98 |
3 388,98 |
3 431,21 |
3 388,98 |
- |
0 |
-1,23% |
| 01/07/2026 |
3 431,21 |
3 431,17 |
3 437,30 |
3 431,17 |
- |
0 |
-0,58% |
| 30/06/2026 |
3 451,31 |
3 444,75 |
3 451,34 |
3 451,34 |
- |
0 |
-0,05% |
| 27/06/2026 |
3 452,87 |
3 452,87 |
3 452,87 |
3 452,87 |
- |
0 |
0,48% |
| 26/06/2026 |
3 436,32 |
3 436,32 |
3 448,18 |
3 436,32 |
- |
0 |
-0,16% |
| 25/06/2026 |
3 441,92 |
3 441,92 |
3 447,64 |
3 441,92 |
- |
0 |
0,32% |
| 24/06/2026 |
3 430,80 |
3 428,18 |
3 432,73 |
3 432,10 |
- |
0 |
-0,27% |
| 23/06/2026 |
3 440,13 |
3 440,00 |
3 447,87 |
3 440,00 |
- |
0 |
-0,35% |
| 20/06/2026 |
3 452,23 |
3 452,23 |
3 455,19 |
3 455,19 |
- |
0 |
0,24% |
| 19/06/2026 |
3 444,06 |
3 444,06 |
3 446,30 |
3 444,06 |
- |
0 |
-0,46% |
| 18/06/2026 |
3 460,13 |
3 458,74 |
3 460,55 |
3 460,55 |
- |
0 |
0,73% |
| 17/06/2026 |
3 435,00 |
3 433,85 |
3 454,81 |
3 433,85 |
- |
0 |
-1,62% |
| 16/06/2026 |
3 491,50 |
3 490,90 |
3 492,51 |
3 490,90 |
- |
0 |
0,03% |
| 13/06/2026 |
3 490,34 |
3 490,34 |
3 490,34 |
3 490,34 |
- |
0 |
-0,34% |
| 12/06/2026 |
3 502,40 |
3 495,50 |
3 502,40 |
3 502,40 |
- |
0 |
-1,83% |
| 11/06/2026 |
3 567,84 |
3 560,14 |
3 567,84 |
3 567,84 |
- |
0 |
-0,26% |
| 10/06/2026 |
3 577,23 |
3 576,21 |
3 577,32 |
3 577,32 |
- |
0 |
-0,40% |
| 09/06/2026 |
3 591,53 |
3 591,53 |
3 594,98 |
3 591,53 |
- |
0 |
-0,33% |
| 06/06/2026 |
3 603,36 |
3 603,36 |
3 603,36 |
3 603,36 |
- |
0 |
0,74% |
| 05/06/2026 |
3 576,86 |
3 576,43 |
3 580,18 |
3 576,43 |
- |
0 |
-0,00% |
| 04/06/2026 |
3 577,00 |
3 576,52 |
3 579,05 |
3 576,52 |
- |
0 |
-0,33% |
| 03/06/2026 |
3 588,71 |
3 586,40 |
3 590,78 |
3 590,17 |
- |
0 |
0,61% |
| 02/06/2026 |
3 567,02 |
3 563,76 |
3 567,26 |
3 567,26 |
- |
0 |
-3,36% |
| 30/05/2026 |
3 691,04 |
3 691,04 |
3 693,74 |
3 693,74 |
- |
0 |
1,04% |
| 29/05/2026 |
3 653,16 |
3 650,87 |
3 653,71 |
3 653,71 |
- |
0 |
0,40% |
| 28/05/2026 |
3 638,61 |
3 636,54 |
3 639,58 |
3 639,58 |
- |
0 |
-0,96% |
| 27/05/2026 |
3 673,93 |
3 673,64 |
3 676,87 |
3 673,64 |
- |
0 |
1,09% |
| 26/05/2026 |
3 634,30 |
3 634,30 |
3 637,51 |
3 634,30 |
- |
0 |
-1,46% |
| 23/05/2026 |
3 687,97 |
3 687,97 |
3 687,97 |
3 687,97 |
- |
0 |
-1,06% |
| 21/05/2026 |
3 727,56 |
3 726,13 |
3 727,95 |
3 727,95 |
- |
0 |
-1,77% |
| 20/05/2026 |
3 794,84 |
3 794,50 |
3 796,03 |
3 794,50 |
- |
0 |
-0,12% |
| 19/05/2026 |
3 799,35 |
3 799,35 |
3 799,36 |
3 799,35 |
- |
0 |
-0,30% |
| 16/05/2026 |
3 810,82 |
3 810,82 |
3 810,82 |
3 810,82 |
- |
0 |
0,56% |
| 15/05/2026 |
3 789,72 |
3 789,72 |
3 791,07 |
3 789,72 |
- |
0 |
-0,12% |
| 14/05/2026 |
3 794,36 |
3 792,33 |
3 794,36 |
3 794,36 |
- |
0 |
0,16% |
| 13/05/2026 |
3 788,36 |
3 782,80 |
3 788,36 |
3 788,36 |
- |
0 |
0,72% |
Plus haut: 3810,82 DT
Plus bas: 3123,67 DT
Moyenne: 3 440,95 DT
Variation: -16,06%
USDCOP
2
