41,291$
-0,21%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 40,28 | 41,44 | 40,20 | 41,38 | 2,94% | 607.918,00 |
| 31.03.2025 | 39,50 | 40,42 | 39,04 | 40,20 | -8,20% | 462.549,00 |
| 28.03.2025 | 43,70 | 44,11 | 43,25 | 43,79 | 0,07% | 562.475,00 |
| 27.03.2025 | 44,31 | 44,66 | 43,62 | 43,76 | -1,20% | 443.613,00 |
| 26.03.2025 | 43,82 | 44,93 | 43,77 | 44,29 | 0,93% | 443.439,00 |
| 25.03.2025 | 43,49 | 44,16 | 43,40 | 43,88 | 1,50% | 421.286,00 |
| 24.03.2025 | 42,69 | 43,25 | 42,69 | 43,23 | 1,29% | 385.486,00 |
| 21.03.2025 | 42,45 | 42,75 | 42,15 | 42,68 | 0,02% | 595.790,00 |
| 20.03.2025 | 42,45 | 42,70 | 42,25 | 42,67 | -0,61% | 301.697,00 |
| 19.03.2025 | 42,86 | 43,07 | 42,42 | 42,93 | -0,35% | 469.698,00 |
| 18.03.2025 | 44,03 | 44,03 | 42,92 | 43,08 | -1,85% | 380.227,00 |
| 17.03.2025 | 43,17 | 43,97 | 43,17 | 43,89 | 1,79% | 285.213,00 |
| 14.03.2025 | 42,25 | 43,29 | 41,77 | 43,12 | 3,73% | 325.895,00 |
| 13.03.2025 | 42,14 | 42,67 | 41,45 | 41,57 | -1,93% | 318.021,00 |
| 12.03.2025 | 42,15 | 42,56 | 41,65 | 42,39 | 2,47% | 196.518,00 |
| 11.03.2025 | 40,57 | 41,45 | 39,90 | 41,37 | 2,17% | 385.445,00 |
| 10.03.2025 | 41,04 | 41,66 | 40,23 | 40,49 | -2,76% | 373.749,00 |
| 07.03.2025 | 41,50 | 42,22 | 41,38 | 41,64 | 0,14% | 239.968,00 |
| 06.03.2025 | 41,80 | 42,56 | 41,49 | 41,58 | -0,95% | 263.754,00 |
| 05.03.2025 | 41,21 | 42,70 | 41,16 | 41,98 | 3,14% | 342.441,00 |
| 04.03.2025 | 40,84 | 41,29 | 39,13 | 40,70 | -0,34% | 512.396,00 |
| 03.03.2025 | 41,94 | 42,68 | 40,59 | 40,84 | -2,11% | 439.040,00 |
| 28.02.2025 | 41,76 | 42,25 | 41,22 | 41,72 | -0,05% | 451.865,00 |
| 27.02.2025 | 43,23 | 43,30 | 41,40 | 41,74 | -3,49% | 550.136,00 |
| 26.02.2025 | 43,75 | 43,98 | 43,07 | 43,25 | -0,35% | 432.813,00 |
| 25.02.2025 | 43,09 | 43,55 | 42,98 | 43,40 | 0,58% | 307.133,00 |
| 24.02.2025 | 42,72 | 43,33 | 42,48 | 43,15 | 0,84% | 369.968,00 |
| 21.02.2025 | 43,16 | 43,66 | 42,72 | 42,79 | -1,50% | 451.056,00 |
| 20.02.2025 | 42,58 | 44,25 | 42,55 | 43,44 | 4,62% | 1.115.054,00 |
| 19.02.2025 | 41,00 | 41,55 | 40,36 | 41,52 | 1,05% | 349.537,00 |
| 18.02.2025 | 40,89 | 41,39 | 40,77 | 41,09 | 0,93% | 467.617,00 |
| 14.02.2025 | 40,49 | 41,00 | 40,49 | 40,71 | 0,97% | 277.933,00 |
| 13.02.2025 | 39,88 | 40,38 | 39,35 | 40,32 | 0,83% | 393.174,00 |
| 12.02.2025 | 40,00 | 40,27 | 39,72 | 39,99 | -0,12% | 234.176,00 |
| 11.02.2025 | 39,82 | 40,24 | 39,51 | 40,04 | 0,53% | 286.357,00 |
| 10.02.2025 | 39,50 | 39,87 | 39,25 | 39,83 | 1,14% | 223.673,00 |
| 07.02.2025 | 39,86 | 40,00 | 39,24 | 39,38 | -1,45% | 229.588,00 |
| 06.02.2025 | 39,21 | 40,05 | 39,04 | 39,96 | 2,10% | 332.707,00 |
| 05.02.2025 | 38,88 | 39,48 | 38,88 | 39,14 | -0,31% | 400.389,00 |
| 04.02.2025 | 39,06 | 39,65 | 39,03 | 39,26 | 0,74% | 300.687,00 |
| 03.02.2025 | 38,84 | 39,25 | 38,31 | 38,97 | -1,47% | 401.402,00 |
| 31.01.2025 | 39,89 | 40,17 | 39,43 | 39,55 | -0,73% | 371.577,00 |
| 30.01.2025 | 40,21 | 40,62 | 39,39 | 39,84 | -1,14% | 622.821,00 |
| 29.01.2025 | 38,85 | 40,43 | 38,63 | 40,30 | 4,22% | 630.524,00 |
| 28.01.2025 | 37,77 | 39,73 | 37,50 | 38,67 | 4,85% | 1.407.342,00 |
| 27.01.2025 | 35,50 | 37,17 | 34,92 | 36,88 | 3,39% | 1.237.461,00 |
| 24.01.2025 | 34,43 | 35,71 | 34,35 | 35,67 | 3,60% | 1.009.200,00 |
| 23.01.2025 | 33,02 | 34,43 | 33,02 | 34,43 | 4,11% | 606.064,00 |
| 22.01.2025 | 32,36 | 33,14 | 32,21 | 33,07 | 2,16% | 359.717,00 |
| 21.01.2025 | 32,31 | 32,49 | 32,05 | 32,37 | 0,68% | 277.193,00 |
| 17.01.2025 | 32,17 | 32,37 | 31,94 | 32,15 | 0,31% | 235.560,00 |
| 16.01.2025 | 32,42 | 32,47 | 31,78 | 32,05 | -1,41% | 222.868,00 |
| 15.01.2025 | 32,95 | 33,14 | 32,48 | 32,51 | 0,25% | 401.395,00 |
| 14.01.2025 | 32,25 | 32,60 | 32,19 | 32,43 | 0,31% | 224.272,00 |
| 13.01.2025 | 31,96 | 32,42 | 31,83 | 32,33 | -0,06% | 343.366,00 |
| 10.01.2025 | 32,24 | 32,51 | 32,24 | 32,35 | -0,15% | 241.340,00 |
| 08.01.2025 | 32,52 | 32,73 | 32,32 | 32,40 | -0,52% | 212.830,00 |
| 07.01.2025 | 32,46 | 32,88 | 32,38 | 32,57 | 0,68% | 259.257,00 |
| 06.01.2025 | 32,14 | 32,74 | 32,14 | 32,35 | 1,13% | 203.799,00 |
| 03.01.2025 | 32,36 | 32,60 | 31,80 | 31,99 | -1,08% | 250.444,00 |
| 02.01.2025 | 31,67 | 32,37 | 31,66 | 32,34 | 2,63% | 171.539,00 |
| 31.12.2024 | 31,59 | 31,85 | 31,25 | 31,51 | -0,51% | 129.750,00 |
| 30.12.2024 | 31,29 | 31,70 | 31,19 | 31,67 | -1,19% | 194.804,00 |
| 27.12.2024 | 32,27 | 32,41 | 31,94 | 32,05 | -1,32% | 170.514,00 |
| 26.12.2024 | 32,35 | 32,77 | 32,32 | 32,48 | 0,59% | 106.325,00 |
| 24.12.2024 | 32,09 | 32,35 | 32,09 | 32,29 | 0,34% | 44.900,00 |
| 23.12.2024 | 32,15 | 32,18 | 31,77 | 32,18 | -0,03% | 126.909,00 |
| 20.12.2024 | 31,60 | 32,54 | 31,60 | 32,19 | 0,94% | 214.576,00 |
| 19.12.2024 | 31,88 | 32,22 | 31,70 | 31,89 | 1,05% | 334.624,00 |
| 18.12.2024 | 32,49 | 32,64 | 31,56 | 31,56 | -3,04% | 270.335,00 |
| 17.12.2024 | 32,70 | 32,85 | 32,22 | 32,55 | -0,94% | 228.837,00 |
| 16.12.2024 | 33,17 | 33,35 | 32,77 | 32,86 | -0,99% | 159.836,00 |
| 13.12.2024 | 33,21 | 33,39 | 32,93 | 33,19 | 0,15% | 138.636,00 |
| 12.12.2024 | 33,09 | 33,37 | 32,96 | 33,14 | -0,54% | 148.382,00 |
| 11.12.2024 | 33,01 | 33,70 | 32,60 | 33,32 | 1,34% | 296.201,00 |
| 10.12.2024 | 32,75 | 33,29 | 32,67 | 32,88 | 0,58% | 202.639,00 |
| 09.12.2024 | 33,13 | 33,25 | 32,65 | 32,69 | -0,09% | 196.283,00 |
| 06.12.2024 | 33,08 | 33,14 | 32,58 | 32,72 | -0,73% | 173.891,00 |
| 05.12.2024 | 32,37 | 33,12 | 32,37 | 32,96 | 2,04% | 254.616,00 |
| 04.12.2024 | 32,66 | 32,80 | 32,24 | 32,30 | -1,01% | 265.087,00 |
| 03.12.2024 | 32,90 | 33,05 | 32,59 | 32,63 | -0,06% | 197.662,00 |
| 02.12.2024 | 32,62 | 32,83 | 32,47 | 32,65 | -0,15% | 222.704,00 |
| 29.11.2024 | 33,04 | 33,04 | 32,58 | 32,70 | -0,64% | 94.742,00 |
| 27.11.2024 | 32,55 | 33,09 | 32,42 | 32,91 | 1,01% | 165.990,00 |
| 26.11.2024 | 33,12 | 33,12 | 32,53 | 32,58 | -2,25% | 178.510,00 |
| 25.11.2024 | 33,05 | 33,63 | 32,84 | 33,33 | 1,65% | 507.786,00 |
| 22.11.2024 | 32,80 | 32,99 | 32,61 | 32,79 | 0,09% | 85.307,00 |
| 21.11.2024 | 33,48 | 33,61 | 32,76 | 32,76 | -2,12% | 184.234,00 |
| 20.11.2024 | 33,14 | 33,50 | 32,76 | 33,47 | 1,61% | 375.801,00 |
| 19.11.2024 | 32,53 | 33,21 | 32,38 | 32,94 | 0,37% | 296.371,00 |
| 18.11.2024 | 31,75 | 32,92 | 31,70 | 32,82 | 3,27% | 339.649,00 |
| 15.11.2024 | 31,50 | 31,97 | 31,48 | 31,78 | 0,95% | 303.659,00 |
| 14.11.2024 | 31,22 | 31,83 | 31,11 | 31,48 | 0,90% | 476.635,00 |
| 13.11.2024 | 31,35 | 31,45 | 30,68 | 31,20 | -0,48% | 330.868,00 |
| 12.11.2024 | 32,32 | 32,32 | 31,16 | 31,35 | -3,00% | 237.646,00 |
| 11.11.2024 | 32,20 | 32,38 | 32,06 | 32,32 | 0,31% | 108.860,00 |
| 08.11.2024 | 32,60 | 32,83 | 32,04 | 32,22 | -1,74% | 275.289,00 |
| 07.11.2024 | 32,65 | 33,09 | 32,30 | 32,79 | 1,64% | 196.669,00 |
| 06.11.2024 | 32,25 | 32,41 | 31,64 | 32,26 | 0,12% | 133.037,00 |
| 05.11.2024 | 31,87 | 32,37 | 31,87 | 32,22 | 1,45% | 142.463,00 |