41,570$
-1,49%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 54,56 | 55,24 | 53,53 | 54,55 | -0,75% | 401.755,00 |
| 13.10.2025 | 53,33 | 55,27 | 53,18 | 54,96 | 4,61% | 274.694,00 |
| 10.10.2025 | 54,20 | 54,24 | 52,45 | 52,54 | -3,53% | 363.792,00 |
| 09.10.2025 | 52,80 | 54,72 | 52,65 | 54,46 | 3,18% | 286.562,00 |
| 08.10.2025 | 52,40 | 52,79 | 52,28 | 52,78 | 1,52% | 154.271,00 |
| 07.10.2025 | 52,00 | 52,27 | 51,57 | 51,99 | -0,33% | 186.288,00 |
| 06.10.2025 | 52,00 | 52,49 | 51,81 | 52,16 | 1,56% | 185.153,00 |
| 02.10.2025 | 52,35 | 52,38 | 50,72 | 51,36 | -1,27% | 238.117,00 |
| 01.10.2025 | 52,00 | 52,27 | 51,69 | 52,02 | 0,15% | 305.637,00 |
| 30.09.2025 | 51,79 | 52,01 | 51,46 | 51,94 | 0,74% | 261.419,00 |
| 29.09.2025 | 52,25 | 52,60 | 51,55 | 51,56 | -0,71% | 153.918,00 |
| 26.09.2025 | 52,64 | 52,98 | 51,69 | 51,93 | -0,97% | 373.212,00 |
| 25.09.2025 | 52,04 | 52,77 | 52,02 | 52,44 | -0,04% | 351.729,00 |
| 24.09.2025 | 52,73 | 53,12 | 52,28 | 52,46 | -0,23% | 225.374,00 |
| 23.09.2025 | 52,60 | 53,48 | 52,55 | 52,58 | 0,13% | 304.535,00 |
| 22.09.2025 | 51,91 | 52,72 | 51,77 | 52,51 | 1,21% | 303.157,00 |
| 19.09.2025 | 51,41 | 52,23 | 51,41 | 51,88 | 0,62% | 397.023,00 |
| 18.09.2025 | 51,95 | 52,03 | 51,44 | 51,56 | -0,90% | 240.557,00 |
| 17.09.2025 | 51,95 | 52,54 | 51,77 | 52,03 | 0,60% | 215.323,00 |
| 16.09.2025 | 51,45 | 52,17 | 50,96 | 51,72 | -0,14% | 255.459,00 |
| 15.09.2025 | 52,26 | 52,43 | 51,79 | 51,79 | -0,15% | 193.068,00 |
| 12.09.2025 | 52,12 | 52,57 | 51,48 | 51,87 | -0,92% | 412.124,00 |
| 11.09.2025 | 52,70 | 53,00 | 51,74 | 52,35 | -2,31% | 574.657,00 |
| 10.09.2025 | 53,20 | 53,99 | 53,11 | 53,59 | 0,56% | 362.567,00 |
| 09.09.2025 | 52,19 | 53,49 | 52,02 | 53,29 | 1,82% | 349.482,00 |
| 08.09.2025 | 52,23 | 52,82 | 51,80 | 52,34 | 0,42% | 496.867,00 |
| 05.09.2025 | 50,82 | 52,29 | 50,70 | 52,12 | 3,13% | 475.853,00 |
| 04.09.2025 | 49,79 | 50,56 | 49,39 | 50,54 | 2,06% | 455.084,00 |
| 03.09.2025 | 49,87 | 50,39 | 49,46 | 49,52 | -0,72% | 307.491,00 |
| 02.09.2025 | 49,84 | 50,42 | 49,61 | 49,88 | -1,15% | 314.090,00 |
| 29.08.2025 | 49,82 | 50,46 | 49,60 | 50,46 | 1,33% | 250.142,00 |
| 28.08.2025 | 49,42 | 50,18 | 49,42 | 49,80 | 0,50% | 168.263,00 |
| 27.08.2025 | 49,95 | 49,99 | 49,18 | 49,55 | -1,28% | 321.296,00 |
| 26.08.2025 | 49,76 | 50,34 | 49,63 | 50,19 | 1,11% | 349.147,00 |
| 25.08.2025 | 50,01 | 50,17 | 49,39 | 49,64 | -0,58% | 213.339,00 |
| 22.08.2025 | 49,92 | 50,60 | 49,86 | 49,93 | 0,24% | 240.690,00 |
| 21.08.2025 | 49,46 | 49,82 | 49,11 | 49,81 | 0,81% | 262.918,00 |
| 20.08.2025 | 48,87 | 49,52 | 48,59 | 49,41 | 1,29% | 246.952,00 |
| 19.08.2025 | 49,41 | 49,50 | 48,68 | 48,78 | -1,83% | 305.864,00 |
| 18.08.2025 | 49,64 | 49,75 | 49,14 | 49,69 | 0,32% | 164.577,00 |
| 15.08.2025 | 48,67 | 49,79 | 48,34 | 49,53 | 2,00% | 425.169,00 |
| 14.08.2025 | 49,00 | 49,10 | 48,06 | 48,56 | 0,21% | 409.213,00 |
| 13.08.2025 | 48,66 | 49,22 | 48,39 | 48,46 | -0,80% | 183.839,00 |
| 12.08.2025 | 48,26 | 49,06 | 47,90 | 48,85 | 1,64% | 334.615,00 |
| 11.08.2025 | 47,05 | 48,19 | 46,93 | 48,06 | 2,15% | 241.180,00 |
| 08.08.2025 | 46,50 | 47,07 | 46,31 | 47,05 | 0,88% | 414.380,00 |
| 07.08.2025 | 46,91 | 47,78 | 45,19 | 46,64 | 2,73% | 1.290.391,00 |
| 06.08.2025 | 45,20 | 45,65 | 45,02 | 45,40 | 1,02% | 309.773,00 |
| 05.08.2025 | 44,72 | 44,94 | 44,43 | 44,94 | 0,65% | 204.760,00 |
| 04.08.2025 | 44,40 | 45,27 | 44,33 | 44,65 | 1,20% | 196.659,00 |
| 01.08.2025 | 43,20 | 44,48 | 43,20 | 44,12 | 1,61% | 329.076,00 |
| 31.07.2025 | 43,52 | 43,93 | 43,28 | 43,42 | -0,66% | 162.382,00 |
| 30.07.2025 | 44,21 | 44,21 | 43,45 | 43,71 | -1,44% | 255.462,00 |
| 29.07.2025 | 44,40 | 44,86 | 43,96 | 44,35 | 1,33% | 471.984,00 |
| 28.07.2025 | 44,61 | 44,85 | 43,28 | 43,77 | -0,75% | 412.979,00 |
| 25.07.2025 | 44,46 | 44,65 | 43,69 | 44,10 | -0,23% | 271.800,00 |
| 24.07.2025 | 45,45 | 45,45 | 44,14 | 44,20 | -1,71% | 199.833,00 |
| 23.07.2025 | 44,37 | 45,19 | 44,37 | 44,97 | 0,65% | 190.336,00 |
| 22.07.2025 | 45,88 | 45,97 | 44,65 | 44,68 | -2,38% | 176.530,00 |
| 21.07.2025 | 46,00 | 46,48 | 45,77 | 45,77 | -0,39% | 196.745,00 |
| 18.07.2025 | 46,26 | 46,62 | 45,78 | 45,95 | -0,50% | 208.472,00 |
| 17.07.2025 | 44,32 | 46,31 | 44,01 | 46,18 | 4,41% | 277.784,00 |
| 16.07.2025 | 44,58 | 44,66 | 43,84 | 44,23 | -0,74% | 161.927,00 |
| 15.07.2025 | 44,99 | 44,99 | 44,28 | 44,56 | -0,49% | 149.673,00 |
| 14.07.2025 | 44,58 | 45,19 | 44,47 | 44,78 | 1,24% | 157.737,00 |
| 11.07.2025 | 44,56 | 45,03 | 44,23 | 44,23 | -1,05% | 188.820,00 |
| 10.07.2025 | 44,96 | 45,10 | 44,35 | 44,70 | -0,58% | 191.757,00 |
| 09.07.2025 | 45,13 | 45,16 | 44,63 | 44,96 | 0,07% | 260.020,00 |
| 08.07.2025 | 45,21 | 45,26 | 44,59 | 44,93 | 0,00% | 122.772,00 |
| 07.07.2025 | 46,00 | 46,32 | 44,79 | 44,93 | -2,52% | 150.658,00 |
| 03.07.2025 | 46,70 | 46,81 | 46,07 | 46,09 | -0,58% | 127.604,00 |
| 02.07.2025 | 45,63 | 46,58 | 45,63 | 46,36 | 1,40% | 144.069,00 |
| 01.07.2025 | 46,01 | 46,23 | 45,47 | 45,72 | -1,02% | 245.970,00 |
| 30.06.2025 | 45,08 | 46,68 | 45,05 | 46,19 | 2,44% | 326.118,00 |
| 27.06.2025 | 45,32 | 45,39 | 44,74 | 45,09 | -0,55% | 205.241,00 |
| 26.06.2025 | 45,40 | 45,78 | 45,24 | 45,34 | 0,31% | 195.876,00 |
| 25.06.2025 | 44,61 | 45,46 | 44,19 | 45,20 | 0,51% | 605.682,00 |
| 24.06.2025 | 42,97 | 45,24 | 42,89 | 44,97 | 5,51% | 870.257,00 |
| 23.06.2025 | 43,18 | 43,18 | 42,53 | 42,62 | -1,30% | 141.778,00 |
| 20.06.2025 | 43,39 | 43,68 | 42,67 | 43,18 | -0,07% | 471.511,00 |
| 18.06.2025 | 42,08 | 43,38 | 42,08 | 43,21 | 2,61% | 413.334,00 |
| 17.06.2025 | 42,70 | 42,71 | 42,06 | 42,11 | -1,15% | 208.673,00 |
| 16.06.2025 | 42,52 | 43,11 | 42,51 | 42,60 | 0,16% | 385.798,00 |
| 13.06.2025 | 41,93 | 42,71 | 41,42 | 42,53 | -0,28% | 341.164,00 |
| 12.06.2025 | 42,67 | 42,98 | 42,41 | 42,65 | -0,14% | 207.570,00 |
| 11.06.2025 | 42,10 | 42,73 | 41,58 | 42,71 | 1,52% | 397.747,00 |
| 10.06.2025 | 42,21 | 42,61 | 41,42 | 42,07 | 0,19% | 530.193,00 |
| 09.06.2025 | 42,90 | 43,00 | 41,53 | 41,99 | -2,48% | 421.281,00 |
| 06.06.2025 | 43,57 | 43,60 | 42,09 | 43,06 | -1,17% | 348.806,00 |
| 05.06.2025 | 43,89 | 43,93 | 43,36 | 43,57 | -0,02% | 384.968,00 |
| 04.06.2025 | 43,61 | 44,30 | 43,45 | 43,58 | 0,30% | 371.462,00 |
| 03.06.2025 | 43,00 | 43,49 | 42,26 | 43,45 | 0,12% | 567.772,00 |
| 02.06.2025 | 41,54 | 44,64 | 41,54 | 43,40 | 4,76% | 1.034.378,00 |
| 30.05.2025 | 42,36 | 42,41 | 41,22 | 41,43 | -2,43% | 717.256,00 |
| 29.05.2025 | 42,30 | 42,81 | 42,07 | 42,46 | 0,31% | 410.428,00 |
| 28.05.2025 | 42,20 | 42,78 | 42,08 | 42,33 | 0,26% | 518.912,00 |
| 27.05.2025 | 42,06 | 42,59 | 41,75 | 42,22 | 1,56% | 322.583,00 |
| 23.05.2025 | 40,28 | 41,77 | 40,28 | 41,57 | 2,57% | 395.966,00 |
| 22.05.2025 | 41,00 | 41,23 | 40,40 | 40,53 | -1,67% | 250.623,00 |
| 21.05.2025 | 42,32 | 42,32 | 41,22 | 41,22 | -2,28% | 151.431,00 |