34,140$
0,15%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 34,02 | 34,29 | 33,81 | 34,07 | -0,06% | 210.116,00 |
08.05.2024 | 33,86 | 34,18 | 33,80 | 34,09 | 0,18% | 210.852,00 |
07.05.2024 | 34,50 | 34,82 | 34,02 | 34,03 | -0,70% | 368.758,00 |
06.05.2024 | 34,17 | 34,43 | 33,97 | 34,27 | 1,00% | 214.541,00 |
03.05.2024 | 33,78 | 33,99 | 33,65 | 33,93 | 1,59% | 155.540,00 |
02.05.2024 | 33,20 | 33,84 | 33,20 | 33,40 | 1,37% | 158.323,00 |
01.05.2024 | 32,79 | 33,33 | 32,50 | 32,95 | 0,70% | 156.796,00 |
30.04.2024 | 33,48 | 33,70 | 32,72 | 32,72 | -2,88% | 268.659,00 |
29.04.2024 | 32,95 | 33,75 | 32,95 | 33,69 | 2,65% | 317.346,00 |
26.04.2024 | 31,71 | 33,24 | 31,71 | 32,82 | 4,56% | 324.616,00 |
25.04.2024 | 31,85 | 31,94 | 31,32 | 31,39 | -2,12% | 241.307,00 |
24.04.2024 | 32,65 | 32,65 | 31,89 | 32,07 | -1,69% | 491.129,00 |
23.04.2024 | 32,83 | 33,07 | 32,40 | 32,62 | -0,28% | 417.517,00 |
22.04.2024 | 32,83 | 33,37 | 32,68 | 32,71 | 0,18% | 220.995,00 |
19.04.2024 | 32,25 | 32,88 | 32,22 | 32,65 | 1,18% | 232.998,00 |
18.04.2024 | 33,62 | 33,79 | 32,22 | 32,27 | -3,06% | 389.861,00 |
17.04.2024 | 33,61 | 34,12 | 33,15 | 33,29 | -0,54% | 196.196,00 |
16.04.2024 | 33,59 | 33,73 | 33,20 | 33,47 | -0,71% | 208.755,00 |
15.04.2024 | 34,82 | 34,82 | 33,62 | 33,71 | -2,29% | 286.525,00 |
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% | 681.050,00 |
09.04.2024 | 36,55 | 36,79 | 36,39 | 36,54 | 0,86% | 358.135,00 |
08.04.2024 | 36,57 | 36,77 | 36,21 | 36,23 | -0,41% | 254.654,00 |
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% | 403.844,00 |
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% | 295.004,00 |
01.04.2024 | 34,32 | 34,47 | 33,77 | 34,34 | 0,35% | 228.506,00 |
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% | 232.609,00 |
26.03.2024 | 34,45 | 35,14 | 34,31 | 35,09 | 2,01% | 177.634,00 |
25.03.2024 | 34,82 | 35,31 | 34,39 | 34,40 | -1,06% | 213.747,00 |
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% | 366.213,00 |
20.03.2024 | 32,81 | 33,89 | 32,81 | 33,85 | 2,54% | 261.741,00 |
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% | 188.472,00 |
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% | 191.507,00 |
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% | 147.435,00 |
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% | 189.865,00 |
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% | 729.146,00 |
21.02.2024 | 32,04 | 32,33 | 31,51 | 32,26 | 2,64% | 842.166,00 |
20.02.2024 | 30,60 | 31,45 | 30,30 | 31,43 | -1,01% | 757.164,00 |
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% | 155.110,00 |
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% | 213.776,00 |
06.02.2024 | 31,82 | 32,05 | 31,62 | 31,78 | 0,06% | 115.965,00 |
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% | 275.273,00 |
31.01.2024 | 31,71 | 32,06 | 31,45 | 31,46 | -0,91% | 157.215,00 |
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% | 307.530,00 |
23.01.2024 | 31,65 | 31,75 | 31,14 | 31,15 | -1,55% | 156.287,00 |
22.01.2024 | 31,73 | 31,85 | 31,23 | 31,64 | -0,82% | 330.514,00 |
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% | 316.111,00 |
17.01.2024 | 30,76 | 31,51 | 30,30 | 31,36 | 1,13% | 227.494,00 |
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% | 255.609,00 |
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% | 443.608,00 |
03.01.2024 | 31,08 | 31,71 | 31,00 | 31,32 | 0,26% | 216.716,00 |
02.01.2024 | 30,65 | 31,63 | 30,63 | 31,24 | 1,53% | 212.070,00 |
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% | 169.633,00 |
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% | 148.768,00 |
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% | 335.153,00 |
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% | 237.062,00 |
15.12.2023 | 29,56 | 29,86 | 28,88 | 28,89 | -2,07% | 846.656,00 |