32,200$
-2,07%
Echtzeit-Aktienkurs Bancolombia SA
Bid:
Ask:
Aktienkurse zur Bancolombia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 245.981,00 |
| 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% | 117.576,00 |
| 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% | 136.685,00 |
| 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% | 277.600,00 |
| 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% | 357.616,00 |
| 19.08.2024 | 33,82 | 34,83 | 33,82 | 34,79 | 2,63% | 122.369,00 |
| 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% | 137.058,00 |
| 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% | 277.523,00 |
| 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% | 470.732,00 |
| 07.08.2024 | 31,81 | 31,81 | 30,57 | 30,73 | -1,54% | 182.046,00 |
| 06.08.2024 | 31,01 | 31,50 | 30,85 | 31,21 | 0,45% | 226.607,00 |
| 05.08.2024 | 30,32 | 31,24 | 30,25 | 31,07 | -2,26% | 212.522,00 |
| 02.08.2024 | 32,28 | 32,54 | 31,68 | 31,79 | -3,14% | 221.347,00 |
| 01.08.2024 | 33,12 | 33,42 | 32,67 | 32,82 | -1,50% | 183.535,00 |
| 31.07.2024 | 32,91 | 33,58 | 32,70 | 33,32 | 2,24% | 177.575,00 |
| 30.07.2024 | 32,67 | 32,74 | 32,35 | 32,59 | 0,43% | 113.260,00 |
| 29.07.2024 | 33,06 | 33,49 | 32,26 | 32,45 | -1,49% | 230.401,00 |
| 26.07.2024 | 32,97 | 33,01 | 32,79 | 32,94 | 0,46% | 122.500,00 |
| 25.07.2024 | 32,90 | 33,14 | 32,70 | 32,79 | -0,12% | 141.329,00 |
| 24.07.2024 | 33,38 | 33,42 | 32,80 | 32,83 | -1,85% | 140.869,00 |
| 23.07.2024 | 33,94 | 34,00 | 33,43 | 33,45 | -1,47% | 84.808,00 |
| 22.07.2024 | 33,77 | 34,11 | 33,62 | 33,95 | 0,92% | 132.445,00 |
| 19.07.2024 | 33,11 | 33,92 | 33,11 | 33,64 | 1,29% | 142.805,00 |
| 18.07.2024 | 33,71 | 33,77 | 33,18 | 33,21 | -1,83% | 119.798,00 |
| 17.07.2024 | 34,33 | 34,33 | 33,62 | 33,83 | -1,46% | 143.699,00 |
| 16.07.2024 | 34,17 | 34,40 | 34,10 | 34,33 | 1,09% | 191.361,00 |
| 15.07.2024 | 34,48 | 34,52 | 33,95 | 33,96 | -1,59% | 188.871,00 |
| 12.07.2024 | 34,15 | 34,63 | 33,97 | 34,51 | 1,00% | 144.738,00 |
| 11.07.2024 | 34,35 | 34,41 | 33,98 | 34,17 | -0,18% | 157.791,00 |
| 10.07.2024 | 33,78 | 34,62 | 33,59 | 34,23 | 1,91% | 365.373,00 |
| 09.07.2024 | 33,34 | 33,72 | 33,34 | 33,59 | 0,54% | 176.911,00 |
| 08.07.2024 | 33,21 | 33,68 | 33,00 | 33,41 | 0,97% | 145.832,00 |
| 05.07.2024 | 33,08 | 33,37 | 32,91 | 33,09 | 0,15% | 306.459,00 |
| 03.07.2024 | 33,45 | 33,56 | 33,01 | 33,04 | -0,99% | 91.827,00 |
| 02.07.2024 | 32,62 | 33,37 | 32,56 | 33,37 | 2,84% | 273.974,00 |
| 01.07.2024 | 32,85 | 33,00 | 32,22 | 32,45 | -0,61% | 229.482,00 |
| 28.06.2024 | 32,35 | 32,69 | 32,16 | 32,65 | 1,46% | 348.896,00 |
| 27.06.2024 | 32,05 | 32,39 | 31,72 | 32,18 | -2,10% | 293.437,00 |
| 26.06.2024 | 32,84 | 33,04 | 32,56 | 32,87 | 0,37% | 327.118,00 |
| 25.06.2024 | 33,30 | 33,66 | 32,70 | 32,75 | -1,21% | 610.927,00 |
| 24.06.2024 | 32,92 | 33,41 | 32,92 | 33,15 | 1,72% | 554.839,00 |
| 21.06.2024 | 32,71 | 32,98 | 32,46 | 32,59 | -0,58% | 295.375,00 |
| 20.06.2024 | 33,13 | 33,31 | 32,64 | 32,78 | -1,06% | 182.302,00 |
| 18.06.2024 | 32,87 | 33,68 | 32,86 | 33,13 | 1,13% | 231.383,00 |
| 17.06.2024 | 32,30 | 32,90 | 32,30 | 32,76 | 0,92% | 210.513,00 |
| 14.06.2024 | 32,68 | 32,85 | 32,43 | 32,46 | -1,04% | 135.497,00 |
| 13.06.2024 | 33,39 | 33,54 | 32,73 | 32,80 | -1,68% | 388.189,00 |
| 12.06.2024 | 34,59 | 34,59 | 33,33 | 33,36 | -1,85% | 404.047,00 |
| 11.06.2024 | 34,78 | 35,13 | 33,92 | 33,99 | -2,27% | 369.299,00 |
| 10.06.2024 | 35,71 | 36,13 | 34,70 | 34,78 | -2,98% | 198.915,00 |
| 07.06.2024 | 35,31 | 36,07 | 35,16 | 35,85 | 1,50% | 482.565,00 |
| 06.06.2024 | 35,11 | 35,51 | 35,06 | 35,32 | 0,14% | 284.489,00 |
| 05.06.2024 | 35,01 | 35,31 | 34,68 | 35,27 | 1,15% | 209.620,00 |
| 04.06.2024 | 35,40 | 35,52 | 34,54 | 34,87 | -2,68% | 243.777,00 |
| 03.06.2024 | 36,23 | 36,74 | 35,81 | 35,83 | 1,04% | 262.869,00 |
| 31.05.2024 | 35,53 | 35,60 | 35,11 | 35,46 | -0,31% | 282.991,00 |
| 30.05.2024 | 35,17 | 35,80 | 34,86 | 35,57 | 1,54% | 189.335,00 |
| 29.05.2024 | 35,51 | 35,51 | 34,69 | 35,03 | -2,31% | 344.920,00 |
| 28.05.2024 | 35,64 | 36,21 | 35,59 | 35,86 | 1,59% | 186.944,00 |
| 24.05.2024 | 36,13 | 36,13 | 35,17 | 35,30 | -1,64% | 176.544,00 |
| 23.05.2024 | 35,97 | 36,33 | 35,63 | 35,89 | -0,14% | 171.918,00 |
| 22.05.2024 | 37,16 | 37,21 | 35,88 | 35,94 | -3,57% | 246.864,00 |
| 21.05.2024 | 37,25 | 37,85 | 37,20 | 37,27 | -0,11% | 198.371,00 |
| 20.05.2024 | 36,35 | 37,34 | 36,35 | 37,31 | 2,70% | 340.263,00 |
| 17.05.2024 | 36,01 | 36,57 | 35,91 | 36,33 | 1,20% | 298.508,00 |
| 16.05.2024 | 35,64 | 35,99 | 35,48 | 35,90 | 0,67% | 172.709,00 |
| 15.05.2024 | 35,39 | 35,93 | 35,22 | 35,66 | 1,65% | 322.222,00 |
| 14.05.2024 | 34,79 | 35,15 | 34,46 | 35,08 | 1,24% | 174.886,00 |
| 13.05.2024 | 34,44 | 35,24 | 34,44 | 34,65 | 1,26% | 141.004,00 |
| 10.05.2024 | 34,45 | 34,68 | 34,17 | 34,22 | 0,44% | 206.180,00 |
| 09.05.2024 | 34,02 | 34,29 | 33,81 | 34,07 | -0,06% | 210.116,00 |
| 08.05.2024 | 33,86 | 34,18 | 33,80 | 34,09 | 0,18% | 210.852,00 |
| 07.05.2024 | 34,50 | 34,82 | 34,02 | 34,03 | -0,70% | 368.758,00 |
| 06.05.2024 | 34,17 | 34,43 | 33,97 | 34,27 | 1,00% | 214.541,00 |
| 03.05.2024 | 33,78 | 33,99 | 33,65 | 33,93 | 1,59% | 155.540,00 |
| 02.05.2024 | 33,20 | 33,84 | 33,20 | 33,40 | 1,37% | 158.323,00 |
| 01.05.2024 | 32,79 | 33,33 | 32,50 | 32,95 | 0,70% | 156.796,00 |
| 30.04.2024 | 33,48 | 33,70 | 32,72 | 32,72 | -2,88% | 268.659,00 |
| 29.04.2024 | 32,95 | 33,75 | 32,95 | 33,69 | 2,65% | 317.346,00 |
| 26.04.2024 | 31,71 | 33,24 | 31,71 | 32,82 | 4,56% | 324.616,00 |
| 25.04.2024 | 31,85 | 31,94 | 31,32 | 31,39 | -2,12% | 241.307,00 |
| 24.04.2024 | 32,65 | 32,65 | 31,89 | 32,07 | -1,69% | 491.129,00 |
| 23.04.2024 | 32,83 | 33,07 | 32,40 | 32,62 | -0,28% | 417.517,00 |
| 22.04.2024 | 32,83 | 33,37 | 32,68 | 32,71 | 0,18% | 220.995,00 |
| 19.04.2024 | 32,25 | 32,88 | 32,22 | 32,65 | 1,18% | 232.998,00 |
| 18.04.2024 | 33,62 | 33,79 | 32,22 | 32,27 | -3,06% | 389.861,00 |
| 17.04.2024 | 33,61 | 34,12 | 33,15 | 33,29 | -0,54% | 196.196,00 |
| 16.04.2024 | 33,59 | 33,73 | 33,20 | 33,47 | -0,71% | 208.755,00 |