Promigas S.A. E.S.P. (BVC:PROMIGAS)
Colombia
· Delayed Price · Currency is COP 6,440.00
+60.00 (0.94%)
At close: Dec 5, 2025
Promigas S.A. E.S.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,450.00 | 6,490.00 | 6,390.00 | 6,440.00 | 6,440.00 | 0.94% | 657,876 |
| Dec 4, 2025 | 6,350.00 | 6,500.00 | 6,350.00 | 6,380.00 | 6,380.00 | - | 117,240 |
| Dec 3, 2025 | 6,380.00 | 6,400.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.47% | 107,544 |
| Dec 2, 2025 | 6,450.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.94% | 67,940 |
| Dec 1, 2025 | 6,400.00 | 6,470.00 | 6,400.00 | 6,410.00 | 6,410.00 | 1.75% | 93,535 |
| Nov 28, 2025 | 6,390.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 48,005 |
| Nov 27, 2025 | 6,390.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.63% | 39,325 |
| Nov 26, 2025 | 6,340.00 | 6,340.00 | 6,300.00 | 6,340.00 | 6,340.00 | 0.32% | 35,381 |
| Nov 25, 2025 | 6,320.00 | 6,330.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.16% | 35,122 |
| Nov 24, 2025 | 6,330.00 | 6,400.00 | 6,310.00 | 6,310.00 | 6,310.00 | - | 80,288 |
| Nov 21, 2025 | 6,310.00 | 6,310.00 | 6,300.00 | 6,310.00 | 6,310.00 | - | 36,758 |
| Nov 20, 2025 | 6,350.00 | 6,350.00 | 6,310.00 | 6,310.00 | 6,310.00 | 0.16% | 22,386 |
| Nov 19, 2025 | 6,340.00 | 6,340.00 | 6,270.00 | 6,300.00 | 6,300.00 | - | 146,440 |
| Nov 18, 2025 | 6,350.00 | 6,350.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.16% | 61,407 |
| Nov 14, 2025 | 6,430.00 | 6,430.00 | 6,270.00 | 6,290.00 | 6,290.00 | -0.16% | 107,608 |
| Nov 13, 2025 | 6,310.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 59,890 |
| Nov 12, 2025 | 6,410.00 | 6,410.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.72% | 66,485 |
| Nov 11, 2025 | 6,400.00 | 6,410.00 | 6,400.00 | 6,410.00 | 6,410.00 | 1.75% | 11,243 |
| Nov 10, 2025 | 6,340.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.32% | 68,842 |
| Nov 7, 2025 | 6,520.00 | 6,520.00 | 6,300.00 | 6,320.00 | 6,320.00 | -3.07% | 41,060 |
| Nov 6, 2025 | 6,400.00 | 6,520.00 | 6,400.00 | 6,520.00 | 6,520.00 | 1.88% | 21,740 |
| Nov 5, 2025 | 6,400.00 | 6,490.00 | 6,200.00 | 6,400.00 | 6,400.00 | 0.63% | 813,663 |
| Nov 4, 2025 | 6,450.00 | 6,450.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.09% | 45,793 |
| Oct 31, 2025 | 6,470.00 | 6,470.00 | 6,430.00 | 6,430.00 | 6,430.00 | -0.16% | 15,722 |
| Oct 30, 2025 | 6,420.00 | 6,440.00 | 6,420.00 | 6,440.00 | 6,440.00 | 0.47% | 18,821 |
| Oct 29, 2025 | 6,550.00 | 6,550.00 | 6,400.00 | 6,410.00 | 6,410.00 | -0.62% | 741,290 |
| Oct 28, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.92% | 87,434 |
| Oct 27, 2025 | 6,530.00 | 6,530.00 | 6,500.00 | 6,510.00 | 6,510.00 | -0.76% | 55,330 |
| Oct 24, 2025 | 6,550.00 | 6,670.00 | 6,550.00 | 6,560.00 | 6,560.00 | 0.15% | 25,074 |
| Oct 23, 2025 | 6,540.00 | 6,570.00 | 6,540.00 | 6,550.00 | 6,550.00 | -0.46% | 13,081 |
| Oct 22, 2025 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 0.92% | 6,489 |
| Oct 21, 2025 | 6,520.00 | 6,550.00 | 6,510.00 | 6,520.00 | 6,520.00 | -0.15% | 517,559 |
| Oct 20, 2025 | 6,530.00 | 6,530.00 | 6,520.00 | 6,530.00 | 6,530.00 | -2.39% | 25,094 |
| Oct 17, 2025 | 6,660.00 | 6,690.00 | 6,540.00 | 6,690.00 | 6,690.00 | -1.62% | 63,702 |
| Oct 16, 2025 | 6,790.00 | 6,800.00 | 6,650.00 | 6,800.00 | 6,618.00 | 0.89% | 1,392,781 |
| Oct 15, 2025 | 6,700.00 | 6,740.00 | 6,650.00 | 6,740.00 | 6,559.61 | 0.60% | 491,106 |
| Oct 14, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,520.68 | 0.75% | 28,638 |
| Oct 10, 2025 | 6,620.00 | 6,650.00 | 6,610.00 | 6,650.00 | 6,472.01 | - | 14,801 |
| Oct 9, 2025 | 6,650.00 | 6,650.00 | 6,630.00 | 6,650.00 | 6,472.01 | 0.15% | 72,707 |
| Oct 8, 2025 | 6,660.00 | 6,660.00 | 6,640.00 | 6,640.00 | 6,462.28 | -0.15% | 26,957 |
| Oct 7, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,472.01 | - | 19,577 |
| Oct 6, 2025 | 6,650.00 | 6,820.00 | 6,650.00 | 6,650.00 | 6,472.01 | - | 42,215 |
| Oct 3, 2025 | 6,650.00 | 6,660.00 | 6,620.00 | 6,650.00 | 6,472.01 | - | 14,666 |
| Oct 2, 2025 | 6,472.02 | 6,472.02 | 6,472.02 | 6,650.00 | 6,472.01 | - | 3,436 |
| Oct 1, 2025 | 6,720.00 | 6,720.00 | 6,650.00 | 6,650.00 | 6,472.01 | - | 17,661 |
| Sep 30, 2025 | 6,650.00 | 6,660.00 | 6,650.00 | 6,650.00 | 6,472.01 | -0.30% | 18,731 |
| Sep 29, 2025 | 6,491.48 | 6,491.48 | 6,491.48 | 6,670.00 | 6,491.48 | - | 3,246 |
| Sep 26, 2025 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,491.48 | 0.15% | 8,416 |
| Sep 25, 2025 | 6,670.00 | 6,670.00 | 6,660.00 | 6,660.00 | 6,481.75 | -0.30% | 10,481 |
| Sep 24, 2025 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,501.21 | - | 8,479 |