42,846$
-1,37%
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 | 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 |
| 04.11.2024 | 31,70 | 32,00 | 31,61 | 31,76 | 0,32% | 100.797,00 |
| 01.11.2024 | 32,14 | 32,45 | 31,66 | 31,66 | -0,78% | 99.391,00 |
| 31.10.2024 | 32,30 | 32,45 | 31,91 | 31,91 | -1,45% | 235.382,00 |
| 30.10.2024 | 31,49 | 32,82 | 31,05 | 32,38 | 3,88% | 454.563,00 |
| 29.10.2024 | 31,46 | 31,66 | 31,02 | 31,17 | -1,36% | 204.082,00 |
| 28.10.2024 | 31,38 | 31,87 | 31,32 | 31,60 | 0,93% | 147.515,00 |
| 25.10.2024 | 31,94 | 32,10 | 31,31 | 31,31 | -1,97% | 250.129,00 |
| 24.10.2024 | 31,19 | 31,95 | 31,14 | 31,94 | 2,87% | 210.487,00 |
| 23.10.2024 | 32,42 | 32,47 | 31,05 | 31,05 | -4,84% | 217.875,00 |
| 22.10.2024 | 33,27 | 33,29 | 32,60 | 32,63 | -2,01% | 136.006,00 |
| 21.10.2024 | 33,11 | 33,40 | 32,70 | 33,30 | 0,48% | 311.323,00 |
| 18.10.2024 | 32,32 | 33,20 | 32,16 | 33,14 | 3,21% | 403.199,00 |
| 17.10.2024 | 32,28 | 32,44 | 32,06 | 32,11 | -0,25% | 138.893,00 |
| 16.10.2024 | 32,44 | 32,45 | 32,07 | 32,19 | -0,25% | 407.842,00 |
| 15.10.2024 | 32,75 | 32,75 | 31,95 | 32,27 | -1,13% | 508.289,00 |
| 14.10.2024 | 32,32 | 33,03 | 32,10 | 32,64 | 0,90% | 209.229,00 |
| 11.10.2024 | 31,81 | 32,36 | 31,81 | 32,35 | 1,67% | 257.698,00 |
| 10.10.2024 | 31,48 | 31,89 | 31,32 | 31,82 | 0,79% | 134.815,00 |
| 09.10.2024 | 30,98 | 31,78 | 30,84 | 31,57 | 1,22% | 324.779,00 |
| 08.10.2024 | 30,84 | 31,27 | 30,65 | 31,19 | 0,35% | 421.644,00 |
| 07.10.2024 | 31,37 | 31,46 | 31,00 | 31,08 | -0,92% | 216.197,00 |
| 04.10.2024 | 31,13 | 31,64 | 30,99 | 31,37 | 1,32% | 399.579,00 |
| 03.10.2024 | 31,10 | 31,37 | 30,92 | 30,96 | -1,09% | 262.158,00 |
| 02.10.2024 | 31,26 | 31,43 | 30,95 | 31,30 | 0,29% | 312.336,00 |
| 01.10.2024 | 31,28 | 31,40 | 30,81 | 31,21 | -0,54% | 307.405,00 |
| 30.09.2024 | 31,99 | 32,03 | 31,38 | 31,38 | -1,85% | 285.119,00 |
| 27.09.2024 | 32,33 | 32,54 | 31,96 | 31,97 | -3,18% | 270.892,00 |