41,336$
0,38%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 40,95 | 41,76 | 40,73 | 41,18 | 1,13% | 304.022,00 |
| 07.05.2025 | 41,28 | 41,42 | 40,57 | 40,72 | -1,14% | 322.609,00 |
| 06.05.2025 | 40,40 | 41,59 | 40,07 | 41,19 | 1,78% | 427.938,00 |
| 05.05.2025 | 41,10 | 41,35 | 40,12 | 40,47 | -1,27% | 489.112,00 |
| 02.05.2025 | 41,10 | 41,32 | 40,92 | 40,99 | 1,21% | 203.601,00 |
| 01.05.2025 | 40,30 | 40,86 | 40,00 | 40,50 | 0,45% | 224.106,00 |
| 30.04.2025 | 40,33 | 40,53 | 39,89 | 40,32 | -1,25% | 478.877,00 |
| 29.04.2025 | 40,51 | 40,94 | 40,30 | 40,83 | 0,39% | 357.058,00 |
| 28.04.2025 | 41,60 | 41,95 | 40,00 | 40,67 | -3,92% | 719.771,00 |
| 25.04.2025 | 41,50 | 42,33 | 41,41 | 42,33 | 1,63% | 311.272,00 |
| 24.04.2025 | 41,73 | 42,19 | 41,55 | 41,65 | 0,68% | 224.808,00 |
| 23.04.2025 | 41,82 | 41,99 | 41,16 | 41,37 | 0,17% | 291.617,00 |
| 22.04.2025 | 40,55 | 41,40 | 40,50 | 41,30 | 3,17% | 397.653,00 |
| 21.04.2025 | 39,86 | 40,30 | 39,49 | 40,03 | 1,26% | 455.095,00 |
| 17.04.2025 | 39,75 | 40,03 | 39,45 | 39,53 | -0,30% | 196.979,00 |
| 16.04.2025 | 39,17 | 39,87 | 39,00 | 39,65 | 1,61% | 358.801,00 |
| 15.04.2025 | 38,40 | 39,17 | 38,02 | 39,02 | 1,91% | 408.274,00 |
| 14.04.2025 | 38,39 | 38,82 | 37,72 | 38,29 | 1,48% | 538.584,00 |
| 11.04.2025 | 36,79 | 37,98 | 36,40 | 37,73 | 3,40% | 707.434,00 |
| 10.04.2025 | 38,67 | 38,77 | 36,21 | 36,49 | -6,39% | 844.164,00 |
| 09.04.2025 | 35,75 | 39,19 | 35,44 | 38,98 | 7,95% | 890.393,00 |
| 08.04.2025 | 38,44 | 39,07 | 35,65 | 36,11 | -3,94% | 1.050.180,00 |
| 07.04.2025 | 38,81 | 40,49 | 37,37 | 37,59 | -6,12% | 1.101.094,00 |
| 04.04.2025 | 41,12 | 41,12 | 39,29 | 40,04 | -5,19% | 947.332,00 |
| 03.04.2025 | 40,84 | 42,53 | 40,82 | 42,23 | 0,40% | 684.768,00 |
| 02.04.2025 | 41,11 | 42,07 | 41,04 | 42,06 | 1,64% | 431.570,00 |
| 01.04.2025 | 40,39 | 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 |