33,600$
-0,33%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 34,82 | 34,82 | 33,62 | 33,71 | -2,29% | 286.626,00 |
| 12.04.2024 | 35,56 | 35,57 | 34,44 | 34,50 | -3,58% | 624.756,00 |
| 11.04.2024 | 36,02 | 36,10 | 35,15 | 35,78 | -0,08% | 495.055,00 |
| 10.04.2024 | 36,55 | 36,68 | 35,00 | 35,81 | -2,00% | 681.353,00 |
| 09.04.2024 | 36,55 | 36,79 | 36,39 | 36,54 | 0,86% | 399.494,00 |
| 08.04.2024 | 36,57 | 36,77 | 36,21 | 36,23 | -0,41% | 254.971,00 |
| 05.04.2024 | 36,59 | 37,15 | 36,06 | 36,38 | -1,03% | 428.473,00 |
| 04.04.2024 | 35,78 | 36,99 | 35,55 | 36,76 | 3,61% | 404.643,00 |
| 03.04.2024 | 35,07 | 35,52 | 34,88 | 35,48 | 1,03% | 233.003,00 |
| 02.04.2024 | 34,37 | 35,17 | 34,35 | 35,12 | 2,27% | 295.120,00 |
| 01.04.2024 | 34,32 | 34,47 | 33,77 | 34,34 | 0,35% | 228.521,00 |
| 28.03.2024 | 34,59 | 34,86 | 34,11 | 34,22 | -2,17% | 166.208,00 |
| 27.03.2024 | 35,21 | 35,24 | 34,87 | 34,98 | -0,31% | 233.310,00 |
| 26.03.2024 | 34,45 | 35,14 | 34,31 | 35,09 | 2,01% | 177.696,00 |
| 25.03.2024 | 34,82 | 35,31 | 34,39 | 34,40 | -1,06% | 213.935,00 |
| 22.03.2024 | 34,53 | 34,81 | 34,19 | 34,77 | 0,64% | 208.508,00 |
| 21.03.2024 | 33,98 | 34,60 | 33,37 | 34,55 | 2,07% | 383.396,00 |
| 20.03.2024 | 32,81 | 33,89 | 32,81 | 33,85 | 2,54% | 261.941,00 |
| 19.03.2024 | 33,24 | 33,63 | 32,95 | 33,01 | -0,45% | 228.112,00 |
| 18.03.2024 | 32,39 | 33,32 | 32,39 | 33,16 | 2,63% | 229.639,00 |
| 15.03.2024 | 32,29 | 32,79 | 32,16 | 32,31 | -0,28% | 994.437,00 |
| 14.03.2024 | 32,69 | 32,75 | 32,27 | 32,40 | -0,67% | 191.508,00 |
| 13.03.2024 | 32,61 | 32,76 | 32,42 | 32,62 | 0,90% | 203.692,00 |
| 12.03.2024 | 32,76 | 32,78 | 32,13 | 32,33 | -0,92% | 147.591,00 |
| 11.03.2024 | 32,75 | 32,90 | 32,46 | 32,63 | -0,15% | 207.833,00 |
| 08.03.2024 | 33,62 | 33,62 | 32,66 | 32,68 | -2,33% | 203.297,00 |
| 07.03.2024 | 33,49 | 33,65 | 33,16 | 33,46 | -0,06% | 175.175,00 |
| 06.03.2024 | 33,21 | 33,52 | 32,91 | 33,48 | 1,58% | 203.459,00 |
| 05.03.2024 | 32,64 | 33,22 | 32,63 | 32,96 | 0,92% | 121.501,00 |
| 04.03.2024 | 32,88 | 32,95 | 32,50 | 32,66 | -0,31% | 190.098,00 |
| 01.03.2024 | 32,66 | 32,92 | 32,28 | 32,76 | 0,74% | 306.333,00 |
| 29.02.2024 | 32,80 | 32,96 | 32,25 | 32,52 | -0,06% | 313.803,00 |
| 28.02.2024 | 32,62 | 32,69 | 32,15 | 32,54 | -0,18% | 176.029,00 |
| 27.02.2024 | 33,14 | 33,18 | 32,59 | 32,60 | -1,63% | 189.967,00 |
| 26.02.2024 | 33,24 | 33,40 | 33,01 | 33,14 | -0,27% | 293.645,00 |
| 23.02.2024 | 32,63 | 33,34 | 32,22 | 33,23 | 1,84% | 300.643,00 |
| 22.02.2024 | 32,26 | 32,75 | 31,95 | 32,63 | 1,15% | 730.396,00 |
| 21.02.2024 | 32,04 | 32,33 | 31,51 | 32,26 | 2,64% | 842.391,00 |
| 20.02.2024 | 30,60 | 31,45 | 30,30 | 31,43 | -1,01% | 757.285,00 |
| 16.02.2024 | 31,52 | 31,87 | 31,48 | 31,75 | 0,60% | 302.730,00 |
| 15.02.2024 | 31,71 | 31,86 | 31,46 | 31,56 | -0,13% | 158.992,00 |
| 14.02.2024 | 31,23 | 31,60 | 31,15 | 31,60 | 2,10% | 179.422,00 |
| 13.02.2024 | 31,20 | 31,21 | 30,79 | 30,95 | -1,84% | 197.710,00 |
| 12.02.2024 | 31,70 | 31,94 | 31,52 | 31,53 | -0,16% | 111.753,00 |
| 09.02.2024 | 31,39 | 31,65 | 31,38 | 31,58 | 0,64% | 89.735,00 |
| 08.02.2024 | 31,69 | 31,77 | 31,16 | 31,38 | -1,23% | 115.453,00 |
| 07.02.2024 | 31,90 | 31,90 | 31,22 | 31,77 | -0,03% | 213.778,00 |
| 06.02.2024 | 31,82 | 32,05 | 31,62 | 31,78 | 0,06% | 115.976,00 |
| 05.02.2024 | 31,87 | 31,89 | 31,46 | 31,76 | -0,72% | 128.292,00 |
| 02.02.2024 | 31,94 | 32,16 | 31,63 | 31,99 | -0,34% | 174.929,00 |
| 01.02.2024 | 31,55 | 32,36 | 31,49 | 32,10 | 2,03% | 275.276,00 |
| 31.01.2024 | 31,71 | 32,06 | 31,45 | 31,46 | -0,91% | 157.241,00 |
| 30.01.2024 | 31,68 | 31,93 | 31,64 | 31,75 | 0,25% | 142.918,00 |
| 29.01.2024 | 31,71 | 31,75 | 31,37 | 31,67 | -0,35% | 85.806,00 |
| 26.01.2024 | 31,26 | 31,83 | 31,06 | 31,78 | 1,96% | 162.149,00 |
| 25.01.2024 | 31,48 | 31,49 | 31,04 | 31,17 | -0,76% | 150.841,00 |
| 24.01.2024 | 31,33 | 31,51 | 31,10 | 31,41 | 0,83% | 307.675,00 |
| 23.01.2024 | 31,65 | 31,75 | 31,14 | 31,15 | -1,55% | 156.291,00 |
| 22.01.2024 | 31,73 | 31,85 | 31,23 | 31,64 | -0,82% | 330.516,00 |
| 19.01.2024 | 32,26 | 32,26 | 31,63 | 31,90 | -0,93% | 474.700,00 |
| 18.01.2024 | 31,74 | 32,20 | 31,38 | 32,20 | 2,68% | 316.860,00 |
| 17.01.2024 | 30,76 | 31,51 | 30,30 | 31,36 | 1,13% | 227.542,00 |
| 16.01.2024 | 31,63 | 31,93 | 31,01 | 31,01 | -2,58% | 293.742,00 |
| 12.01.2024 | 32,06 | 32,10 | 31,59 | 31,83 | -0,22% | 191.889,00 |
| 11.01.2024 | 32,60 | 32,75 | 31,74 | 31,90 | -2,00% | 255.610,00 |
| 10.01.2024 | 32,71 | 33,11 | 32,46 | 32,55 | -0,73% | 505.100,00 |
| 09.01.2024 | 32,67 | 32,99 | 32,39 | 32,79 | -0,30% | 631.105,00 |
| 08.01.2024 | 33,69 | 33,79 | 32,52 | 32,89 | -3,41% | 578.428,00 |
| 05.01.2024 | 32,75 | 34,43 | 32,75 | 34,05 | 3,72% | 429.345,00 |
| 04.01.2024 | 31,39 | 32,84 | 31,37 | 32,83 | 4,82% | 443.620,00 |
| 03.01.2024 | 31,08 | 31,71 | 31,00 | 31,32 | 0,26% | 216.731,00 |
| 02.01.2024 | 30,65 | 31,63 | 30,63 | 31,24 | 1,53% | 212.071,00 |
| 29.12.2023 | 30,77 | 30,96 | 30,39 | 30,77 | 0,07% | 274.746,00 |
| 28.12.2023 | 30,62 | 30,94 | 30,62 | 30,75 | -0,06% | 169.641,00 |
| 27.12.2023 | 30,13 | 30,80 | 30,01 | 30,77 | -0,74% | 283.886,00 |
| 26.12.2023 | 30,88 | 31,07 | 30,58 | 31,00 | 1,71% | 150.063,00 |
| 22.12.2023 | 29,97 | 30,90 | 29,74 | 30,48 | 2,49% | 273.650,00 |
| 21.12.2023 | 29,60 | 29,90 | 29,37 | 29,74 | 1,61% | 301.910,00 |
| 20.12.2023 | 29,12 | 29,65 | 29,11 | 29,27 | 0,41% | 335.155,00 |
| 19.12.2023 | 29,21 | 29,50 | 29,08 | 29,15 | 0,48% | 271.507,00 |
| 18.12.2023 | 29,14 | 29,61 | 28,99 | 29,01 | 0,42% | 237.070,00 |
| 15.12.2023 | 29,56 | 29,86 | 28,88 | 28,89 | -2,07% | 846.656,00 |
| 14.12.2023 | 29,12 | 29,51 | 28,78 | 29,50 | 1,30% | 515.956,00 |
| 13.12.2023 | 28,11 | 29,13 | 28,08 | 29,12 | 3,15% | 247.347,00 |
| 12.12.2023 | 27,98 | 28,27 | 27,84 | 28,23 | 1,29% | 233.313,00 |
| 11.12.2023 | 27,99 | 28,16 | 27,75 | 27,87 | -0,89% | 160.323,00 |
| 08.12.2023 | 27,83 | 28,17 | 27,83 | 28,12 | 1,04% | 133.614,00 |
| 07.12.2023 | 27,87 | 27,93 | 27,60 | 27,83 | -0,18% | 114.600,00 |
| 06.12.2023 | 28,21 | 28,36 | 27,85 | 27,88 | -0,18% | 157.576,00 |
| 05.12.2023 | 28,02 | 28,21 | 27,87 | 27,93 | -0,18% | 128.739,00 |
| 04.12.2023 | 28,30 | 28,42 | 27,94 | 27,98 | -1,03% | 185.222,00 |
| 01.12.2023 | 27,44 | 28,29 | 27,44 | 28,27 | 2,46% | 219.121,00 |
| 30.11.2023 | 27,95 | 27,95 | 27,48 | 27,59 | -1,22% | 193.597,00 |
| 29.11.2023 | 28,22 | 28,27 | 27,85 | 27,93 | -0,82% | 207.331,00 |
| 28.11.2023 | 28,24 | 28,47 | 28,05 | 28,16 | -0,35% | 177.605,00 |
| 27.11.2023 | 27,55 | 28,30 | 27,55 | 28,26 | 2,32% | 229.467,00 |
| 24.11.2023 | 27,77 | 28,11 | 27,43 | 27,62 | -1,00% | 84.111,00 |
| 22.11.2023 | 26,95 | 27,91 | 26,72 | 27,90 | 3,53% | 405.808,00 |
| 21.11.2023 | 27,53 | 27,69 | 26,85 | 26,95 | -1,86% | 236.601,00 |
| 20.11.2023 | 27,40 | 27,66 | 27,30 | 27,46 | 0,26% | 123.064,00 |