36,500€
-4,70%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 38,30 | 38,30 | 35,80 | 36,60 | -4,44% | - |
| 03.04.2025 | 38,80 | 38,80 | 37,00 | 38,30 | -1,54% | - |
| 02.04.2025 | 38,50 | 38,90 | 37,30 | 38,90 | 1,04% | 80,00 |
| 01.04.2025 | 37,20 | 38,70 | 37,10 | 38,50 | 3,49% | - |
| 31.03.2025 | 38,60 | 38,60 | 36,20 | 37,20 | -8,60% | 23,00 |
| 28.03.2025 | 40,90 | 41,10 | 40,20 | 40,70 | -0,49% | - |
| 27.03.2025 | 41,30 | 41,40 | 40,40 | 40,90 | -0,97% | - |
| 26.03.2025 | 40,50 | 41,60 | 39,80 | 41,30 | 1,98% | - |
| 25.03.2025 | 40,00 | 41,00 | 39,60 | 40,50 | 1,25% | 125,00 |
| 24.03.2025 | 39,60 | 40,20 | 39,30 | 40,00 | 1,01% | - |
| 21.03.2025 | 39,90 | 40,30 | 38,90 | 39,60 | -0,75% | - |
| 20.03.2025 | 39,30 | 40,30 | 38,90 | 39,90 | 1,53% | - |
| 19.03.2025 | 39,10 | 40,00 | 39,00 | 39,30 | 0,26% | - |
| 18.03.2025 | 39,70 | 40,30 | 39,20 | 39,20 | -2,00% | - |
| 17.03.2025 | 39,50 | 40,20 | 38,80 | 40,00 | 1,27% | - |
| 14.03.2025 | 38,50 | 39,80 | 38,30 | 39,50 | 2,60% | - |
| 13.03.2025 | 38,70 | 39,20 | 38,20 | 38,50 | -0,52% | - |
| 12.03.2025 | 38,00 | 39,00 | 37,90 | 38,70 | 1,84% | - |
| 11.03.2025 | 37,50 | 38,00 | 36,60 | 38,00 | 1,33% | - |
| 10.03.2025 | 38,40 | 38,80 | 37,20 | 37,50 | -2,34% | - |
| 07.03.2025 | 38,60 | 39,10 | 38,20 | 38,40 | -0,52% | 85,00 |
| 06.03.2025 | 38,80 | 39,20 | 38,40 | 38,60 | -0,52% | 126,00 |
| 05.03.2025 | 38,40 | 39,60 | 38,00 | 38,80 | 1,04% | - |
| 04.03.2025 | 39,00 | 39,10 | 37,20 | 38,40 | -1,29% | - |
| 03.03.2025 | 40,20 | 40,60 | 38,80 | 38,90 | -3,23% | - |
| 28.02.2025 | 40,00 | 40,70 | 39,60 | 40,20 | 0,00% | - |
| 27.02.2025 | 41,20 | 41,90 | 39,80 | 40,20 | -2,43% | - |
| 26.02.2025 | 41,20 | 41,80 | 41,00 | 41,20 | 0,00% | - |
| 25.02.2025 | 41,20 | 41,40 | 40,90 | 41,20 | 0,00% | - |
| 24.02.2025 | 41,00 | 41,40 | 40,60 | 41,20 | 0,49% | - |
| 21.02.2025 | 41,40 | 42,30 | 40,70 | 41,00 | -0,97% | 87,00 |
| 20.02.2025 | 39,80 | 42,20 | 39,70 | 41,40 | 4,02% | - |
| 19.02.2025 | 39,40 | 39,80 | 38,40 | 39,80 | 1,02% | 96,00 |
| 18.02.2025 | 38,80 | 39,60 | 38,20 | 39,40 | 1,55% | - |
| 17.02.2025 | 38,80 | 38,90 | 38,70 | 38,80 | 0,00% | 100,00 |
| 14.02.2025 | 38,60 | 39,00 | 38,10 | 38,80 | 1,04% | - |
| 13.02.2025 | 38,40 | 38,60 | 37,80 | 38,40 | 0,00% | 100,00 |
| 12.02.2025 | 38,60 | 39,00 | 38,20 | 38,40 | -0,52% | - |
| 11.02.2025 | 38,60 | 39,00 | 38,20 | 38,60 | 0,00% | - |
| 10.02.2025 | 38,20 | 38,60 | 38,10 | 38,60 | 1,05% | - |
| 07.02.2025 | 38,40 | 38,60 | 37,50 | 38,20 | -0,52% | - |
| 06.02.2025 | 37,40 | 38,60 | 37,40 | 38,40 | 2,67% | - |
| 05.02.2025 | 37,60 | 38,00 | 37,20 | 37,40 | -1,06% | - |
| 04.02.2025 | 37,60 | 38,20 | 37,40 | 37,80 | -0,26% | - |
| 03.02.2025 | 38,10 | 38,80 | 37,40 | 37,90 | -0,79% | - |
| 31.01.2025 | 38,20 | 38,60 | 37,90 | 38,20 | 0,00% | - |
| 30.01.2025 | 38,80 | 39,00 | 37,60 | 38,20 | -1,55% | - |
| 29.01.2025 | 37,00 | 38,80 | 36,80 | 38,80 | 4,86% | - |
| 28.01.2025 | 35,20 | 38,00 | 34,50 | 37,00 | 5,11% | - |
| 27.01.2025 | 34,20 | 35,40 | 32,50 | 35,20 | 2,92% | - |
| 24.01.2025 | 33,20 | 34,20 | 32,60 | 34,20 | 3,01% | - |
| 23.01.2025 | 31,80 | 33,20 | 31,60 | 33,20 | 4,40% | - |
| 22.01.2025 | 31,20 | 31,90 | 31,00 | 31,80 | 2,58% | - |
| 21.01.2025 | 31,00 | 31,30 | 30,80 | 31,00 | 0,00% | 8,00 |
| 20.01.2025 | 31,30 | 31,30 | 30,90 | 31,00 | -0,96% | - |
| 17.01.2025 | 31,10 | 31,40 | 31,00 | 31,30 | 0,64% | - |
| 16.01.2025 | 31,60 | 32,00 | 30,90 | 31,10 | -1,58% | - |
| 15.01.2025 | 31,40 | 32,00 | 31,10 | 31,60 | 0,64% | - |
| 14.01.2025 | 31,70 | 31,70 | 31,40 | 31,40 | -0,95% | - |
| 13.01.2025 | 31,60 | 31,90 | 31,20 | 31,70 | 0,32% | - |
| 10.01.2025 | 31,30 | 31,70 | 31,30 | 31,60 | 0,96% | - |
| 09.01.2025 | 31,40 | 31,50 | 31,30 | 31,30 | -0,32% | - |
| 08.01.2025 | 31,50 | 31,70 | 31,40 | 31,40 | -0,32% | - |
| 07.01.2025 | 31,10 | 31,70 | 31,00 | 31,50 | 1,29% | - |
| 06.01.2025 | 31,00 | 31,50 | 30,80 | 31,10 | 0,32% | - |
| 03.01.2025 | 31,50 | 31,60 | 31,00 | 31,00 | -1,59% | - |
| 02.01.2025 | 30,30 | 31,50 | 30,30 | 31,50 | 3,96% | - |
| 30.12.2024 | 30,30 | 30,60 | 29,80 | 30,30 | -1,62% | - |
| 27.12.2024 | 30,90 | 31,20 | 30,70 | 30,80 | -0,32% | 20,00 |
| 23.12.2024 | 30,90 | 31,50 | 30,60 | 30,90 | 0,00% | - |
| 20.12.2024 | 30,70 | 31,30 | 30,50 | 30,90 | 0,65% | - |
| 19.12.2024 | 30,50 | 31,00 | 30,30 | 30,70 | 0,66% | - |
| 18.12.2024 | 31,00 | 31,30 | 30,50 | 30,50 | -1,61% | - |
| 17.12.2024 | 31,20 | 31,60 | 30,70 | 31,00 | -0,64% | - |
| 16.12.2024 | 31,70 | 31,80 | 31,20 | 31,20 | -1,58% | - |
| 13.12.2024 | 31,70 | 31,90 | 31,30 | 31,70 | 0,00% | - |
| 12.12.2024 | 31,80 | 32,00 | 31,40 | 31,70 | -0,31% | - |
| 11.12.2024 | 31,30 | 32,20 | 31,00 | 31,80 | 1,60% | 18,00 |
| 10.12.2024 | 30,90 | 31,60 | 30,90 | 31,30 | 1,29% | - |
| 09.12.2024 | 31,00 | 31,40 | 30,90 | 30,90 | -0,32% | - |
| 06.12.2024 | 31,10 | 31,40 | 30,90 | 31,00 | -0,32% | - |
| 05.12.2024 | 30,70 | 31,40 | 30,50 | 31,10 | 1,30% | - |
| 04.12.2024 | 31,00 | 31,30 | 30,60 | 30,70 | -0,97% | - |
| 03.12.2024 | 31,10 | 31,40 | 31,00 | 31,00 | -0,32% | - |
| 02.12.2024 | 31,10 | 31,40 | 30,90 | 31,10 | 0,00% | - |
| 29.11.2024 | 31,10 | 31,30 | 30,80 | 31,10 | 0,00% | - |
| 28.11.2024 | 30,90 | 31,30 | 30,90 | 31,10 | 0,65% | - |
| 27.11.2024 | 30,80 | 31,30 | 30,70 | 30,90 | 0,32% | - |
| 26.11.2024 | 31,40 | 32,00 | 30,80 | 30,80 | -1,91% | - |
| 25.11.2024 | 31,30 | 32,00 | 31,30 | 31,40 | 0,32% | - |
| 22.11.2024 | 31,00 | 31,70 | 31,00 | 31,30 | 0,97% | - |
| 21.11.2024 | 31,50 | 32,00 | 31,00 | 31,00 | -1,59% | - |
| 20.11.2024 | 30,90 | 31,80 | 30,90 | 31,50 | 1,94% | - |
| 19.11.2024 | 30,70 | 31,30 | 30,50 | 30,90 | 0,65% | - |
| 18.11.2024 | 29,90 | 31,20 | 29,90 | 30,70 | 2,68% | - |
| 15.11.2024 | 29,80 | 30,30 | 29,70 | 29,90 | 0,34% | - |
| 14.11.2024 | 29,30 | 30,20 | 29,30 | 29,80 | 1,71% | - |
| 13.11.2024 | 29,30 | 29,90 | 29,10 | 29,30 | 0,00% | - |
| 12.11.2024 | 30,00 | 30,40 | 29,30 | 29,30 | -2,33% | - |
| 11.11.2024 | 29,80 | 30,60 | 29,80 | 30,00 | 0,67% | - |