36,510$
-6,34%
Echtzeit-Aktienkurs Bancolombia SA
Bid:
Ask:
Aktienkurse zur Bancolombia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 38,68 | 38,77 | 36,21 | 36,49 | -6,39% | 844.164,00 |
| 09.04.2025 | 35,75 | 39,19 | 35,44 | 38,98 | 7,95% | 888.977,00 |
| 08.04.2025 | 38,44 | 39,07 | 35,65 | 36,11 | -3,94% | 1.049.689,00 |
| 07.04.2025 | 38,81 | 40,49 | 37,37 | 37,59 | -6,12% | 1.098.064,00 |
| 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% | 681.863,00 |
| 02.04.2025 | 41,11 | 42,07 | 41,04 | 42,06 | 1,64% | 429.971,00 |
| 01.04.2025 | 40,39 | 41,44 | 40,20 | 41,38 | 2,94% | 607.910,00 |
| 31.03.2025 | 39,50 | 40,42 | 39,04 | 40,20 | -8,20% | 461.862,00 |
| 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% | 434.190,00 |
| 26.03.2025 | 43,77 | 44,93 | 43,77 | 44,29 | 0,93% | 440.377,00 |
| 25.03.2025 | 43,65 | 44,16 | 43,40 | 43,88 | 1,50% | 384.980,00 |
| 24.03.2025 | 42,95 | 43,25 | 42,69 | 43,23 | 1,29% | 305.621,00 |
| 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 | 43,00 | 43,07 | 42,42 | 42,93 | -0,35% | 307.322,00 |
| 18.03.2025 | 43,66 | 44,03 | 42,92 | 43,08 | -1,85% | 306.063,00 |
| 17.03.2025 | 43,35 | 43,97 | 43,17 | 43,89 | 1,79% | 285.076,00 |
| 14.03.2025 | 42,25 | 43,29 | 41,77 | 43,12 | 3,73% | 325.895,00 |
| 13.03.2025 | 42,08 | 42,67 | 41,45 | 41,57 | -1,93% | 318.019,00 |
| 12.03.2025 | 42,15 | 42,56 | 41,65 | 42,39 | 2,47% | 196.518,00 |
| 11.03.2025 | 40,86 | 41,45 | 39,90 | 41,37 | 2,17% | 383.011,00 |
| 10.03.2025 | 41,04 | 41,66 | 40,23 | 40,49 | -2,76% | 373.553,00 |
| 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% | 263.702,00 |
| 05.03.2025 | 41,21 | 42,70 | 41,16 | 41,98 | 3,14% | 341.926,00 |
| 04.03.2025 | 40,84 | 41,29 | 39,13 | 40,70 | -0,34% | 505.637,00 |
| 03.03.2025 | 41,94 | 42,68 | 40,59 | 40,84 | -2,11% | 432.164,00 |
| 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% | 544.370,00 |
| 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% | 306.832,00 |
| 24.02.2025 | 42,72 | 43,33 | 42,48 | 43,15 | 0,84% | 366.247,00 |
| 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% | 1.106.914,00 |
| 19.02.2025 | 41,00 | 41,55 | 40,36 | 41,52 | 1,05% | 340.280,00 |
| 18.02.2025 | 40,89 | 41,39 | 40,77 | 41,09 | 0,93% | 388.587,00 |
| 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% | 391.342,00 |
| 12.02.2025 | 40,00 | 40,27 | 39,72 | 39,99 | -0,12% | 206.371,00 |
| 11.02.2025 | 39,82 | 40,24 | 39,51 | 40,04 | 0,53% | 261.357,00 |
| 10.02.2025 | 39,50 | 39,87 | 39,25 | 39,83 | 1,14% | 223.672,00 |
| 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% | 368.088,00 |
| 04.02.2025 | 39,06 | 39,65 | 39,03 | 39,26 | 0,74% | 300.367,00 |
| 03.02.2025 | 38,84 | 39,25 | 38,31 | 38,97 | -1,47% | 400.936,00 |
| 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% | 620.797,00 |
| 29.01.2025 | 38,85 | 40,43 | 38,63 | 40,30 | 4,22% | 627.362,00 |
| 28.01.2025 | 37,77 | 39,73 | 37,50 | 38,67 | 4,85% | 1.402.175,00 |
| 27.01.2025 | 35,50 | 37,17 | 34,92 | 36,88 | 3,39% | 1.205.830,00 |
| 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% | 606.062,00 |
| 22.01.2025 | 32,36 | 33,14 | 32,21 | 33,07 | 2,16% | 359.108,00 |
| 21.01.2025 | 32,31 | 32,49 | 32,05 | 32,37 | 0,68% | 234.579,00 |
| 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% | 222.862,00 |
| 15.01.2025 | 32,95 | 33,14 | 32,48 | 32,51 | 0,25% | 388.524,00 |
| 14.01.2025 | 32,25 | 32,60 | 32,19 | 32,43 | 0,31% | 224.242,00 |
| 13.01.2025 | 31,96 | 32,42 | 31,83 | 32,33 | -0,06% | 296.054,00 |
| 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% | 210.369,00 |
| 06.01.2025 | 32,14 | 32,74 | 32,14 | 32,35 | 1,13% | 164.838,00 |
| 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% | 171.519,00 |
| 31.12.2024 | 31,59 | 31,85 | 31,25 | 31,51 | -0,51% | 129.750,00 |
| 30.12.2024 | 31,30 | 31,70 | 31,19 | 31,67 | -1,19% | 194.681,00 |
| 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% | 106.049,00 |
| 24.12.2024 | 32,09 | 32,35 | 32,09 | 32,29 | 0,34% | 44.900,00 |
| 23.12.2024 | 32,13 | 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% | 294.492,00 |
| 18.12.2024 | 32,49 | 32,64 | 31,56 | 31,56 | -3,04% | 270.142,00 |
| 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% | 148.269,00 |
| 11.12.2024 | 33,01 | 33,70 | 32,60 | 33,32 | 1,34% | 295.967,00 |
| 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% | 196.182,00 |
| 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% | 207.889,00 |
| 04.12.2024 | 32,66 | 32,80 | 32,24 | 32,30 | -1,01% | 217.858,00 |
| 03.12.2024 | 32,90 | 33,05 | 32,59 | 32,63 | -0,06% | 150.305,00 |
| 02.12.2024 | 32,62 | 32,83 | 32,47 | 32,65 | -0,15% | 179.677,00 |
| 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% | 178.395,00 |
| 25.11.2024 | 33,05 | 33,63 | 32,84 | 33,33 | 1,65% | 469.734,00 |
| 22.11.2024 | 32,80 | 32,99 | 32,61 | 32,79 | 0,00% | 85.307,00 |
| 21.11.2024 | 33,48 | 33,59 | 32,79 | 32,79 | -2,03% | 93.769,00 |
| 20.11.2024 | 33,14 | 33,50 | 32,76 | 33,47 | 1,61% | 375.781,00 |
| 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% | 338.923,00 |
| 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% | 426.555,00 |