31,800€
1,92%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 31,90 | 32,40 | 31,80 | 31,80 | 1,92% | - |
| 06.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 03.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 02.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 30.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 29.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 26.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 25.04.2024 | 29,40 | 30,00 | 29,40 | 30,00 | -0,66% | 131,00 |
| 24.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 100,00 |
| 23.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 50,00 |
| 22.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 19.04.2024 | 30,00 | 30,80 | 29,80 | 30,80 | -0,65% | 78,00 |
| 18.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 30,00 |
| 17.04.2024 | 31,20 | 31,80 | 31,20 | 31,40 | 0,00% | 181,00 |
| 16.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 15.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 12.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 11.04.2024 | 34,00 | 34,00 | 33,00 | 33,00 | -0,60% | 30,00 |
| 10.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 09.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 08.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 05.04.2024 | 33,60 | 34,60 | 33,60 | 34,60 | 6,79% | 48,00 |
| 04.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 03.04.2024 | 32,20 | 32,80 | 32,20 | 32,80 | 1,86% | 21,00 |
| 02.04.2024 | 31,60 | 32,20 | 31,60 | 32,20 | 1,26% | 62,00 |
| 28.03.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 400,00 |
| 27.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 26.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 25.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 22.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 21.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 20.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 19.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 18.03.2024 | 29,40 | 30,40 | 29,40 | 30,40 | 3,40% | 5.450,00 |
| 15.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 14.03.2024 | 29,40 | 30,40 | 29,40 | 30,40 | 4,11% | 20,00 |
| 13.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 11.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 08.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 07.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 06.03.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 2,70% | 40,00 |
| 05.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 04.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 01.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 29.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 35,00 |
| 28.02.2024 | 29,80 | 30,00 | 29,80 | 29,80 | -1,32% | 1.000,00 |
| 27.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 26.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 22.02.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 750,00 |
| 21.02.2024 | 28,60 | 29,80 | 28,60 | 29,40 | 5,00% | 1.470,00 |
| 20.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 19.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 16.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 15.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 14.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 13.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 200,00 |
| 09.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 08.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 07.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 06.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 02.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 01.02.2024 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | 400,00 |
| 31.01.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 140,00 |
| 30.01.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 1.000,00 |
| 29.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 26.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 25.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 24.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 23.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 22.01.2024 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | 195,00 |
| 19.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 18.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 17.01.2024 | 28,20 | 28,60 | 28,00 | 28,60 | -0,69% | 47,00 |
| 16.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 15.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.01.2024 | 28,60 | 28,80 | 28,60 | 28,80 | -1,37% | 100,00 |
| 11.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 500,00 |
| 10.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | 8,00 |
| 08.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 30,00 |
| 05.01.2024 | 29,60 | 31,00 | 29,60 | 31,00 | 4,03% | 1.330,00 |
| 04.01.2024 | 28,20 | 29,80 | 28,20 | 29,80 | 4,93% | 920,00 |
| 03.01.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 2,16% | 36,00 |
| 02.01.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 4,51% | 10,00 |
| 29.12.2023 | 27,40 | 27,40 | 26,60 | 26,60 | -5,00% | - |
| 28.12.2023 | 27,20 | 28,00 | 27,20 | 28,00 | 2,19% | 5,00 |
| 27.12.2023 | 27,60 | 27,60 | 27,40 | 27,40 | 3,01% | 143,00 |
| 22.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 20.12.2023 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | 300,00 |
| 19.12.2023 | 26,20 | 26,40 | 26,20 | 26,20 | -2,96% | 725,00 |
| 18.12.2023 | 26,00 | 27,00 | 26,00 | 27,00 | 0,00% | 20,00 |
| 15.12.2023 | 26,40 | 27,00 | 26,40 | 27,00 | 2,27% | 32,00 |
| 14.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 13.12.2023 | 25,80 | 26,40 | 25,80 | 26,00 | -0,76% | 55,00 |
| 12.12.2023 | 25,40 | 26,20 | 25,40 | 26,20 | 0,00% | 57,00 |