41,000€
-0,49%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 20.02.2025 | 38,60 | 41,80 | 38,60 | 41,20 | 7,85% | 1.000,00 |
| 19.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 18.02.2025 | 37,80 | 39,40 | 37,80 | 39,40 | 4,23% | 203,00 |
| 17.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 14.02.2025 | 37,40 | 39,20 | 37,40 | 39,20 | 5,38% | 200,00 |
| 13.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 12.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 11.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 10.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 07.02.2025 | 37,40 | 38,60 | 37,40 | 38,00 | -1,04% | 845,00 |
| 06.02.2025 | 36,60 | 38,40 | 36,60 | 38,40 | 3,78% | 200,00 |
| 05.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 04.02.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 1,07% | 500,00 |
| 03.02.2025 | 37,40 | 38,00 | 37,40 | 37,40 | -0,53% | 170,00 |
| 31.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 30.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 29.01.2025 | 36,00 | 39,00 | 36,00 | 39,00 | 10,80% | 63,00 |
| 28.01.2025 | 34,40 | 35,20 | 34,40 | 35,20 | -0,56% | 56,00 |
| 27.01.2025 | 32,60 | 35,40 | 32,60 | 35,40 | 5,36% | 300,00 |
| 24.01.2025 | 32,00 | 33,60 | 32,00 | 33,60 | 3,70% | 90,00 |
| 23.01.2025 | 30,80 | 32,40 | 30,80 | 32,40 | 7,28% | 146,00 |
| 22.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -6,21% | - |
| 21.01.2025 | 30,00 | 32,20 | 30,00 | 32,20 | 6,62% | 3,00 |
| 20.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -7,36% | - |
| 16.01.2025 | 31,20 | 32,60 | 31,20 | 32,60 | 6,54% | 100,00 |
| 15.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 14.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 13.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 10.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 09.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 08.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 07.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 06.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 03.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 02.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 30.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -8,81% | - |
| 27.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 6,00% | 40,00 |
| 23.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 18.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 17.12.2024 | 31,00 | 32,60 | 31,00 | 31,00 | 0,00% | 120,00 |
| 16.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 13.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 12.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 11.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 10.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 09.12.2024 | 30,00 | 31,20 | 30,00 | 31,20 | -4,29% | 17,00 |
| 06.12.2024 | 30,20 | 32,60 | 30,20 | 32,60 | 3,16% | 11,00 |
| 05.12.2024 | 29,80 | 31,60 | 29,80 | 31,60 | 0,64% | 100,00 |
| 04.12.2024 | 30,20 | 31,40 | 30,20 | 31,40 | 3,97% | 30,00 |
| 03.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 02.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 28.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 27.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 26.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 25.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -6,75% | - |
| 22.11.2024 | 30,40 | 32,60 | 30,40 | 32,60 | 1,88% | 2,00 |
| 21.11.2024 | 31,70 | 32,00 | 30,80 | 32,00 | 5,96% | - |
| 20.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 18.11.2024 | 29,40 | 31,20 | 29,40 | 31,20 | 8,33% | 16,00 |
| 15.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 14.11.2024 | 29,20 | 29,20 | 28,60 | 28,60 | -2,05% | 25,00 |
| 13.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 12.11.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | 67,00 |
| 11.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 08.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 07.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 06.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 05.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 04.11.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | 61,00 |
| 01.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 31.10.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 4,93% | 100,00 |
| 30.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 29.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 28.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 25.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 24.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 23.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 22.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 21.10.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 4,11% | 295,00 |
| 18.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 17.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 16.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 15.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 14.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 11.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 10.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 09.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 07.10.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 3,62% | 200,00 |
| 04.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 03.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 02.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 01.10.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -3,42% | 57,00 |
| 30.09.2024 | 28,20 | 29,20 | 28,20 | 29,20 | 2,82% | 3,00 |