Bancolombia S.A. (ADRs)
[WKN: 896739 | ISIN: US05968L1026]
Aktienkurse
32,104$ -0,27%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid: Ask:

Aktienkurse zur Bancolombia S.A. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
26.09.2024 33,13 33,23 32,67 33,02 0,92% 267.484,00
25.09.2024 33,00 33,00 32,54 32,72 -0,70% 263.669,00
24.09.2024 32,74 32,96 32,56 32,95 1,45% 261.954,00
23.09.2024 32,26 32,71 32,26 32,48 1,00% 223.331,00
20.09.2024 32,22 32,41 31,80 32,16 -0,19% 444.394,00
19.09.2024 32,12 32,28 31,80 32,22 1,54% 197.114,00
18.09.2024 31,65 31,90 31,42 31,73 0,47% 325.070,00
17.09.2024 31,80 31,80 31,43 31,58 -0,60% 207.292,00
16.09.2024 31,95 32,01 31,70 31,77 -0,13% 172.531,00
13.09.2024 31,84 32,31 31,68 31,81 -0,16% 360.710,00
12.09.2024 31,48 32,11 31,45 31,86 0,92% 383.405,00
11.09.2024 31,15 31,71 30,91 31,57 1,32% 285.960,00
10.09.2024 31,38 31,60 30,66 31,16 -0,83% 384.466,00
09.09.2024 32,21 32,37 31,37 31,42 -2,36% 358.292,00
06.09.2024 32,99 33,00 32,14 32,18 -2,13% 208.381,00
05.09.2024 32,90 33,00 32,52 32,88 0,55% 283.988,00
04.09.2024 32,75 32,84 32,47 32,70 -0,58% 492.739,00
03.09.2024 32,79 33,10 32,34 32,89 -0,60% 231.321,00
30.08.2024 32,48 33,19 32,30 33,09 1,63% 333.336,00
29.08.2024 32,50 32,72 32,22 32,56 -1,69% 158.570,00
28.08.2024 33,05 33,25 33,01 33,12 -0,27% 117.577,00
27.08.2024 33,40 33,46 32,99 33,21 -0,60% 87.896,00
26.08.2024 33,07 33,43 33,07 33,41 1,55% 137.522,00
23.08.2024 33,14 33,45 32,87 32,90 0,58% 279.413,00
22.08.2024 33,32 33,32 32,52 32,71 -1,42% 277.640,00
21.08.2024 33,53 33,76 33,10 33,18 -0,24% 124.390,00
20.08.2024 34,35 34,35 33,12 33,26 -4,40% 357.621,00
19.08.2024 33,82 34,83 33,82 34,79 2,63% 153.906,00
16.08.2024 34,24 34,65 33,72 33,90 -1,17% 126.084,00
15.08.2024 34,32 34,59 34,10 34,30 1,30% 137.215,00
14.08.2024 33,76 33,87 33,36 33,86 1,01% 147.148,00
13.08.2024 32,99 33,75 32,99 33,52 1,64% 155.517,00
12.08.2024 31,83 33,09 31,83 32,98 4,47% 278.575,00
09.08.2024 31,41 32,05 31,41 31,57 0,00% 379.940,00
08.08.2024 31,01 31,70 31,01 31,57 2,73% 473.222,00
07.08.2024 31,81 31,81 30,57 30,73 -1,54% 182.942,00
06.08.2024 31,01 31,50 30,85 31,21 0,45% 226.707,00
05.08.2024 30,32 31,24 30,25 31,07 -2,26% 213.085,00
02.08.2024 32,28 32,54 31,68 31,79 -3,14% 221.347,00