41,000€
-0,97%
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 | 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% | - |
| 08.11.2024 | 30,20 | 30,80 | 29,80 | 29,80 | -1,32% | - |
| 07.11.2024 | 29,60 | 30,60 | 29,60 | 30,20 | 2,03% | - |
| 06.11.2024 | 29,50 | 30,70 | 29,00 | 29,60 | 0,34% | - |
| 05.11.2024 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 04.11.2024 | 29,90 | 29,90 | 29,00 | 29,30 | -2,01% | - |
| 01.11.2024 | 29,60 | 29,90 | 29,30 | 29,90 | 1,01% | - |
| 31.10.2024 | 29,80 | 29,90 | 29,30 | 29,60 | -0,67% | - |
| 30.10.2024 | 28,80 | 30,20 | 28,80 | 29,80 | 3,47% | - |
| 29.10.2024 | 29,20 | 29,60 | 28,70 | 28,80 | -1,37% | - |
| 28.10.2024 | 29,10 | 29,50 | 28,90 | 29,20 | 0,34% | - |
| 25.10.2024 | 29,50 | 29,70 | 29,00 | 29,10 | -1,36% | - |
| 24.10.2024 | 28,90 | 29,50 | 28,80 | 29,50 | 2,08% | - |
| 23.10.2024 | 30,30 | 30,50 | 28,90 | 28,90 | -4,62% | - |
| 22.10.2024 | 30,80 | 30,80 | 30,20 | 30,30 | -1,62% | - |
| 21.10.2024 | 30,50 | 30,90 | 30,10 | 30,80 | 0,98% | - |
| 18.10.2024 | 29,70 | 30,50 | 29,60 | 30,50 | 2,69% | - |
| 17.10.2024 | 29,70 | 30,00 | 29,60 | 29,70 | 0,00% | - |
| 16.10.2024 | 29,70 | 29,80 | 29,50 | 29,70 | 0,00% | - |
| 15.10.2024 | 29,90 | 30,20 | 29,30 | 29,70 | -0,67% | - |
| 14.10.2024 | 29,50 | 30,30 | 29,50 | 29,90 | 1,36% | - |
| 11.10.2024 | 29,10 | 29,50 | 28,50 | 29,50 | 1,37% | - |
| 10.10.2024 | 28,90 | 29,50 | 28,60 | 29,10 | 0,69% | - |
| 09.10.2024 | 28,40 | 29,10 | 28,10 | 28,90 | 1,76% | - |
| 08.10.2024 | 28,30 | 28,50 | 27,90 | 28,40 | 0,35% | - |
| 07.10.2024 | 28,50 | 28,90 | 28,30 | 28,30 | -0,70% | - |
| 04.10.2024 | 28,20 | 28,90 | 28,00 | 28,50 | 1,06% | - |
| 03.10.2024 | 28,20 | 28,50 | 28,00 | 28,20 | 0,00% | - |
| 02.10.2024 | 28,20 | 28,40 | 28,00 | 28,20 | 0,00% | - |
| 01.10.2024 | 28,20 | 28,50 | 27,80 | 28,20 | 0,00% | - |
| 30.09.2024 | 29,60 | 29,60 | 28,20 | 28,20 | -1,40% | - |