Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,86 | 33,74 | 32,58 | 33,51 | 0,31% | - |
| 25.02.2021 | 33,37 | 33,41 | 33,36 | 33,41 | -7,21% | - |
| 24.02.2021 | 36,00 | 36,07 | 35,90 | 36,00 | 0,81% | - |
| 23.02.2021 | 35,87 | 35,87 | 35,22 | 35,71 | 1,19% | - |
| 22.02.2021 | 34,96 | 35,46 | 34,87 | 35,29 | -0,56% | - |
| 19.02.2021 | 35,45 | 35,79 | 35,01 | 35,49 | 0,13% | - |
| 18.02.2021 | 35,40 | 35,76 | 35,28 | 35,45 | -1,24% | - |
| 17.02.2021 | 35,89 | 35,90 | 35,89 | 35,89 | 0,03% | - |
| 16.02.2021 | 36,82 | 37,04 | 35,73 | 35,88 | -1,75% | - |
| 12.02.2021 | 36,10 | 36,57 | 36,10 | 36,52 | 1,08% | - |
| 11.02.2021 | 36,22 | 36,39 | 35,87 | 36,13 | -1,14% | - |
| 10.02.2021 | 36,82 | 36,85 | 0,00 | 36,55 | 0,29% | - |
| 09.02.2021 | 36,69 | 36,84 | 36,10 | 36,44 | -0,96% | - |
| 08.02.2021 | 37,07 | 37,09 | 36,70 | 36,80 | 1,21% | - |
| 05.02.2021 | 36,69 | 36,78 | 36,17 | 36,36 | 1,24% | - |
| 04.02.2021 | 35,91 | 35,92 | 35,91 | 35,91 | -0,88% | - |
| 03.02.2021 | 36,75 | 36,92 | 36,23 | 36,23 | -0,98% | - |
| 02.02.2021 | 36,77 | 36,91 | 36,49 | 36,59 | 1,68% | - |
| 01.02.2021 | 36,01 | 36,01 | 35,99 | 35,99 | 1,97% | - |
| 29.01.2021 | 34,77 | 36,16 | 34,75 | 35,29 | 1,39% | - |
| 28.01.2021 | 34,78 | 35,00 | 34,34 | 34,81 | 2,88% | - |
| 27.01.2021 | 34,44 | 34,50 | 33,83 | 33,83 | -2,25% | - |
| 26.01.2021 | 34,53 | 34,61 | 34,52 | 34,61 | -1,62% | - |
| 25.01.2021 | 35,70 | 35,73 | 34,89 | 35,18 | -3,13% | - |
| 22.01.2021 | 36,70 | 36,85 | 36,18 | 36,32 | -3,44% | - |
| 21.01.2021 | 37,58 | 37,67 | 37,57 | 37,61 | -2,94% | - |
| 20.01.2021 | 38,61 | 38,97 | 38,36 | 38,75 | 0,48% | - |
| 19.01.2021 | 39,36 | 39,59 | 38,46 | 38,57 | -0,41% | - |
| 15.01.2021 | 39,06 | 39,30 | 38,58 | 38,73 | -2,63% | - |
| 14.01.2021 | 39,66 | 39,98 | 39,48 | 39,77 | 0,90% | - |
| 13.01.2021 | 39,71 | 39,80 | 39,31 | 39,42 | -1,23% | - |
| 12.01.2021 | 39,80 | 39,92 | 39,80 | 39,91 | 2,61% | - |
| 11.01.2021 | 38,56 | 38,90 | 38,38 | 38,89 | -1,99% | - |
| 08.01.2021 | 39,52 | 39,81 | 39,39 | 39,68 | -0,19% | - |
| 07.01.2021 | 40,15 | 40,44 | 39,67 | 39,76 | -0,81% | - |
| 06.01.2021 | 40,19 | 40,66 | 39,67 | 40,08 | 1,91% | - |
| 05.01.2021 | 39,32 | 39,57 | 39,07 | 39,33 | -0,42% | - |
| 04.01.2021 | 40,48 | 40,54 | 39,44 | 39,50 | -1,43% | - |
| 31.12.2020 | 39,91 | 40,23 | 39,53 | 40,07 | -2,26% | - |
| 30.12.2020 | 41,31 | 41,57 | 40,90 | 41,00 | 1,45% | - |
| 29.12.2020 | 39,93 | 40,65 | 39,91 | 40,41 | -2,53% | - |
| 28.12.2020 | 40,47 | 41,46 | 40,47 | 41,46 | 3,39% | - |
| 24.12.2020 | 39,95 | 41,16 | 39,77 | 40,10 | 0,24% | - |
| 23.12.2020 | 40,07 | 40,22 | 39,65 | 40,01 | -0,07% | - |
| 22.12.2020 | 40,35 | 40,63 | 39,72 | 40,04 | 0,84% | - |
| 21.12.2020 | 40,15 | 40,49 | 39,70 | 39,70 | -5,24% | - |
| 18.12.2020 | 41,35 | 41,94 | 41,26 | 41,90 | 1,24% | - |
| 17.12.2020 | 41,03 | 41,42 | 40,92 | 41,38 | 1,62% | - |
| 16.12.2020 | 39,95 | 40,94 | 39,90 | 40,72 | 0,22% | - |
| 15.12.2020 | 39,12 | 40,72 | 39,12 | 40,63 | 5,78% | - |
| 14.12.2020 | 38,13 | 42,23 | 37,88 | 38,41 | 1,35% | - |
| 11.12.2020 | 37,69 | 37,99 | 37,44 | 37,90 | -4,70% | - |
| 10.12.2020 | 38,40 | 42,28 | 37,94 | 39,77 | 6,42% | - |
| 09.12.2020 | 36,45 | 37,90 | 36,10 | 37,37 | -0,76% | - |
| 08.12.2020 | 35,69 | 37,66 | 35,08 | 37,66 | 6,51% | - |
| 07.12.2020 | 35,38 | 35,95 | 35,29 | 35,36 | 0,17% | - |
| 04.12.2020 | 34,39 | 35,39 | 34,22 | 35,30 | 5,71% | - |
| 03.12.2020 | 33,29 | 33,55 | 32,98 | 33,39 | -0,18% | - |
| 02.12.2020 | 32,64 | 33,45 | 31,43 | 33,45 | 1,73% | - |
| 01.12.2020 | 32,13 | 32,88 | 30,41 | 32,88 | 7,98% | - |
| 30.11.2020 | 30,75 | 30,86 | 30,29 | 30,45 | -0,33% | - |
| 27.11.2020 | 30,73 | 30,84 | 30,08 | 30,55 | -1,32% | - |
| 25.11.2020 | 30,96 | 31,54 | 30,96 | 30,96 | -1,35% | - |
| 24.11.2020 | 31,10 | 31,46 | 30,98 | 31,39 | 3,33% | - |
| 23.11.2020 | 30,41 | 30,63 | 30,28 | 30,38 | 0,66% | - |
| 20.11.2020 | 29,66 | 30,40 | 29,49 | 30,18 | 2,76% | - |
| 19.11.2020 | 30,02 | 30,11 | 29,36 | 29,37 | -2,88% | - |
| 18.11.2020 | 30,37 | 30,63 | 30,06 | 30,24 | 3,65% | - |
| 17.11.2020 | 30,09 | 30,26 | 29,17 | 29,17 | -5,89% | - |
| 16.11.2020 | 29,73 | 31,16 | 29,70 | 31,00 | 5,89% | - |
| 13.11.2020 | 29,38 | 29,44 | 29,09 | 29,27 | 1,26% | - |
| 12.11.2020 | 28,95 | 29,32 | 28,66 | 28,91 | 0,84% | - |
| 11.11.2020 | 28,67 | 28,67 | 28,67 | 28,67 | -2,32% | - |
| 10.11.2020 | 29,17 | 29,39 | 0,00 | 29,35 | 1,38% | - |
| 09.11.2020 | 0,00 | 29,54 | 0,00 | 28,95 | 6,57% | - |
| 06.11.2020 | 24,97 | 27,23 | 24,96 | 27,16 | 0,59% | - |
| 05.11.2020 | 27,12 | 27,17 | 26,73 | 27,00 | 2,84% | - |
| 04.11.2020 | 26,53 | 26,76 | 26,23 | 26,26 | -0,06% | - |
| 03.11.2020 | 26,35 | 26,39 | 26,08 | 26,27 | 1,23% | - |
| 02.11.2020 | 25,80 | 26,15 | 25,55 | 25,95 | 2,02% | - |
| 30.10.2020 | 24,86 | 25,49 | 24,53 | 25,44 | 3,06% | - |
| 29.10.2020 | 24,48 | 24,87 | 24,26 | 24,68 | -1,65% | - |
| 28.10.2020 | 25,75 | 25,81 | 0,00 | 25,10 | -4,89% | - |
| 27.10.2020 | 26,75 | 26,80 | 26,28 | 26,39 | -2,15% | - |
| 26.10.2020 | 26,20 | 26,97 | 25,95 | 26,97 | 1,14% | - |
| 23.10.2020 | 26,49 | 27,00 | 26,02 | 26,66 | -0,97% | - |
| 22.10.2020 | 26,96 | 26,99 | 26,19 | 26,92 | 0,52% | - |
| 21.10.2020 | 26,94 | 27,17 | 26,71 | 26,78 | 1,73% | - |
| 20.10.2020 | 26,74 | 26,97 | 26,33 | 26,33 | 2,89% | - |
| 19.10.2020 | 26,03 | 26,35 | 25,58 | 25,59 | -1,27% | - |
| 16.10.2020 | 25,23 | 25,92 | 25,20 | 25,92 | 2,15% | - |
| 15.10.2020 | 25,11 | 25,47 | 25,09 | 25,37 | -0,16% | - |
| 14.10.2020 | 25,19 | 25,80 | 24,87 | 25,41 | 0,69% | - |
| 13.10.2020 | 25,51 | 25,62 | 25,10 | 25,24 | -2,21% | - |
| 12.10.2020 | 26,21 | 26,21 | 25,44 | 25,81 | -1,83% | - |
| 09.10.2020 | 26,24 | 26,41 | 26,20 | 26,29 | 0,86% | - |
| 08.10.2020 | 25,78 | 26,19 | 25,78 | 26,06 | 1,34% | - |
| 07.10.2020 | 25,97 | 26,15 | 25,52 | 25,72 | -0,89% | - |
| 06.10.2020 | 26,42 | 26,60 | 25,87 | 25,95 | -0,46% | - |
| 05.10.2020 | 26,07 | 26,71 | 25,44 | 26,07 | 1,07% | - |