La bourse Ouvre dans 13h30min
USD-COP - Données historiques
ISIN : ABC000000072 - Ticker : USDCOP
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 07/10/2026 |
3 241,72 |
3 240,26 |
3 241,72 |
3 241,72 |
- |
0 |
1,13% |
| 06/10/2026 |
3 205,64 |
3 205,64 |
3 242,69 |
3 205,64 |
- |
0 |
-1,95% |
| 03/10/2026 |
3 269,35 |
3 269,35 |
3 270,78 |
3 269,35 |
- |
0 |
-1,50% |
| 02/10/2026 |
3 319,26 |
3 319,26 |
3 322,23 |
3 319,26 |
- |
0 |
0,14% |
| 01/10/2026 |
3 314,78 |
3 309,79 |
3 314,79 |
3 314,79 |
- |
0 |
-0,62% |
| 30/09/2026 |
3 335,50 |
3 335,17 |
3 339,25 |
3 335,17 |
- |
0 |
-1,04% |
| 29/09/2026 |
3 370,42 |
3 369,76 |
3 372,06 |
3 369,76 |
- |
0 |
1,85% |
| 26/09/2026 |
3 309,24 |
3 309,24 |
3 310,49 |
3 309,24 |
- |
0 |
-1,46% |
| 25/09/2026 |
3 358,42 |
3 355,89 |
3 361,26 |
3 357,22 |
- |
0 |
2,11% |
| 24/09/2026 |
3 288,88 |
3 288,34 |
3 291,44 |
3 288,34 |
- |
0 |
2,44% |
| 23/09/2026 |
3 210,67 |
3 208,99 |
3 210,67 |
3 210,67 |
- |
0 |
0,17% |
| 22/09/2026 |
3 205,21 |
3 203,64 |
3 205,21 |
3 205,21 |
- |
0 |
0,66% |
| 19/09/2026 |
3 184,33 |
3 184,33 |
3 184,33 |
3 184,33 |
- |
0 |
0,49% |
| 18/09/2026 |
3 168,76 |
3 168,44 |
3 172,41 |
3 168,44 |
- |
0 |
1,10% |
| 17/09/2026 |
3 134,19 |
3 132,88 |
3 137,27 |
3 132,88 |
- |
0 |
0,58% |
| 16/09/2026 |
3 116,05 |
3 116,05 |
3 116,05 |
3 116,05 |
- |
0 |
0,00% |
| 15/09/2026 |
3 116,05 |
3 113,71 |
3 116,47 |
3 116,47 |
- |
0 |
0,78% |
| 12/09/2026 |
3 091,80 |
3 091,80 |
3 095,21 |
3 091,80 |
- |
0 |
-0,38% |
| 11/09/2026 |
3 103,60 |
3 099,65 |
3 103,60 |
3 103,60 |
- |
0 |
-0,26% |
| 10/09/2026 |
3 111,76 |
3 108,59 |
3 111,76 |
3 111,76 |
- |
0 |
-0,15% |
| 09/09/2026 |
3 116,48 |
3 115,88 |
3 118,68 |
3 115,88 |
- |
0 |
-0,37% |
| 08/09/2026 |
3 128,05 |
3 118,27 |
3 128,06 |
3 128,06 |
- |
0 |
-0,48% |
| 05/09/2026 |
3 143,15 |
3 143,15 |
3 161,97 |
3 143,15 |
- |
0 |
-0,60% |
| 04/09/2026 |
3 161,97 |
3 161,97 |
3 161,97 |
3 161,97 |
- |
0 |
0,00% |
| 03/09/2026 |
3 161,85 |
3 161,69 |
3 165,96 |
3 161,69 |
- |
0 |
-0,36% |
| 02/09/2026 |
3 173,43 |
3 169,15 |
3 173,50 |
3 173,50 |
- |
0 |
-1,57% |
| 01/09/2026 |
3 223,94 |
3 158,23 |
3 223,94 |
3 223,94 |
- |
0 |
0,40% |
| 29/08/2026 |
3 211,01 |
3 211,01 |
3 211,01 |
3 211,01 |
- |
0 |
1,64% |
| 28/08/2026 |
3 159,35 |
3 158,85 |
3 164,12 |
3 158,85 |
- |
0 |
0,95% |
| 27/08/2026 |
3 129,71 |
3 129,09 |
3 131,92 |
3 129,09 |
- |
0 |
1,09% |
| 26/08/2026 |
3 095,93 |
3 094,15 |
3 095,94 |
3 095,94 |
- |
0 |
1,10% |
| 25/08/2026 |
3 062,13 |
3 062,13 |
3 067,60 |
3 062,13 |
- |
0 |
0,34% |
| 22/08/2026 |
3 051,88 |
3 051,88 |
3 051,88 |
3 051,88 |
- |
0 |
-0,79% |
| 21/08/2026 |
3 076,25 |
3 074,78 |
3 078,23 |
3 075,25 |
- |
0 |
0,76% |
| 20/08/2026 |
3 053,07 |
3 052,48 |
3 053,19 |
3 053,19 |
- |
0 |
-1,67% |
| 19/08/2026 |
3 104,86 |
3 104,75 |
3 108,31 |
3 104,75 |
- |
0 |
-0,96% |
| 18/08/2026 |
3 134,82 |
3 134,66 |
3 134,93 |
3 134,92 |
- |
0 |
-0,51% |
| 15/08/2026 |
3 150,91 |
3 150,91 |
3 150,91 |
3 150,91 |
- |
0 |
0,81% |
| 14/08/2026 |
3 125,47 |
3 125,46 |
3 126,86 |
3 125,46 |
- |
0 |
-0,72% |
| 13/08/2026 |
3 148,13 |
3 147,46 |
3 148,91 |
3 147,46 |
- |
0 |
0,32% |
| 12/08/2026 |
3 137,98 |
3 136,56 |
3 138,48 |
3 136,56 |
- |
0 |
-0,08% |
| 11/08/2026 |
3 140,64 |
3 135,80 |
3 144,50 |
3 135,80 |
- |
0 |
-0,52% |
| 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% |
Plus haut: 3372,06 DT
Plus bas: 3051,88 DT
Moyenne: 3 192,37 DT
Variation: -3,10%
USDCOP
2
