40,020$
0,45%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 39,84 | 40,13 | 39,60 | 40,02 | 0,45% | 27.675,00 |
| 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 |
| 13.11.2024 | 31,35 | 31,45 | 30,68 | 31,20 | -0,48% | 328.102,00 |
| 12.11.2024 | 32,32 | 32,32 | 31,16 | 31,35 | -3,00% | 236.685,00 |
| 11.11.2024 | 32,20 | 32,38 | 32,06 | 32,32 | 0,31% | 106.208,00 |
| 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% | 131.778,00 |
| 05.11.2024 | 31,87 | 32,37 | 31,87 | 32,22 | 1,45% | 142.263,00 |
| 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% | 235.374,00 |
| 30.10.2024 | 31,49 | 32,82 | 31,05 | 32,38 | 3,88% | 454.138,00 |
| 29.10.2024 | 31,46 | 31,66 | 31,02 | 31,17 | -1,36% | 199.782,00 |
| 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% | 210.209,00 |
| 23.10.2024 | 32,42 | 32,47 | 31,05 | 31,05 | -4,84% | 217.745,00 |
| 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% | 138.379,00 |
| 16.10.2024 | 32,44 | 32,45 | 32,07 | 32,19 | -0,25% | 366.336,00 |
| 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% | 209.223,00 |
| 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% | 262.933,00 |
| 08.10.2024 | 30,84 | 31,27 | 30,65 | 31,19 | 0,35% | 364.621,00 |
| 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% | 262.108,00 |
| 02.10.2024 | 31,26 | 31,43 | 30,95 | 31,30 | 0,29% | 312.333,00 |
| 01.10.2024 | 31,28 | 31,40 | 30,81 | 31,21 | -0,54% | 250.575,00 |
| 30.09.2024 | 31,99 | 32,03 | 31,38 | 31,38 | -1,85% | 285.117,00 |
| 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% | 251.768,00 |
| 25.09.2024 | 33,00 | 33,00 | 32,54 | 32,72 | -0,70% | 263.655,00 |
| 24.09.2024 | 32,74 | 32,96 | 32,56 | 32,95 | 1,45% | 261.281,00 |
| 23.09.2024 | 32,26 | 32,71 | 32,26 | 32,48 | 1,00% | 223.329,00 |
| 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% | 197.014,00 |
| 18.09.2024 | 31,65 | 31,90 | 31,42 | 31,73 | 0,47% | 325.020,00 |
| 17.09.2024 | 31,80 | 31,80 | 31,43 | 31,58 | -0,60% | 206.792,00 |
| 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% | 383.401,00 |
| 11.09.2024 | 31,15 | 31,71 | 30,91 | 31,57 | 1,32% | 238.331,00 |
| 10.09.2024 | 31,38 | 31,60 | 30,66 | 31,16 | -0,83% | 384.461,00 |
| 09.09.2024 | 32,21 | 32,37 | 31,37 | 31,42 | -2,36% | 358.283,00 |