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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 65,17 | 67,71 | 64,28 | 67,42 | 3,33% | 462.366,00 |
| 06.03.2026 | 64,01 | 65,94 | 64,01 | 65,25 | 0,22% | 31,00 |
| 05.03.2026 | 66,24 | 66,77 | 64,51 | 65,11 | -2,85% | 31,00 |
| 04.03.2026 | 66,68 | 68,45 | 66,68 | 67,02 | 1,13% | 727.498,00 |
| 03.03.2026 | 64,29 | 66,59 | 62,80 | 66,27 | -0,73% | 935.101,00 |
| 02.03.2026 | 66,38 | 67,62 | 66,00 | 66,76 | -1,65% | 549.021,00 |
| 27.02.2026 | 68,90 | 69,40 | 67,72 | 67,88 | -1,77% | 816.248,00 |
| 26.02.2026 | 73,11 | 73,13 | 68,37 | 69,10 | -7,09% | 1.498.547,00 |
| 25.02.2026 | 75,49 | 76,52 | 73,94 | 74,37 | -1,80% | 676.583,00 |
| 24.02.2026 | 76,98 | 80,00 | 73,64 | 75,73 | -5,87% | 1.189.844,00 |
| 23.02.2026 | 80,00 | 83,13 | 80,00 | 80,45 | 1,12% | 506.612,00 |
| 20.02.2026 | 78,98 | 79,88 | 78,57 | 79,56 | 0,72% | 224.933,00 |
| 19.02.2026 | 77,91 | 79,32 | 76,86 | 78,99 | 1,44% | 278.929,00 |
| 18.02.2026 | 78,49 | 78,63 | 76,94 | 77,87 | -0,08% | 448.838,00 |
| 17.02.2026 | 76,66 | 78,09 | 76,35 | 77,93 | 1,21% | 192.539,00 |
| 13.02.2026 | 76,16 | 77,25 | 75,09 | 77,00 | 0,39% | 359.157,00 |
| 12.02.2026 | 78,93 | 79,50 | 75,79 | 76,70 | -3,14% | 397.193,00 |
| 11.02.2026 | 80,50 | 80,51 | 78,07 | 79,19 | -0,79% | 250.000,00 |
| 10.02.2026 | 79,50 | 80,34 | 79,23 | 79,82 | -0,11% | 298.087,00 |
| 09.02.2026 | 78,04 | 80,91 | 78,04 | 79,91 | 1,98% | 359.377,00 |
| 06.02.2026 | 77,00 | 78,43 | 76,30 | 78,36 | 2,69% | 308.008,00 |
| 05.02.2026 | 77,50 | 78,14 | 76,18 | 76,31 | -2,09% | 466.955,00 |
| 04.02.2026 | 82,50 | 82,53 | 76,91 | 77,94 | -5,73% | 874.491,00 |
| 03.02.2026 | 83,73 | 84,24 | 81,63 | 82,68 | 0,16% | 476.749,00 |
| 02.02.2026 | 81,55 | 83,40 | 81,52 | 82,55 | 1,10% | 332.048,00 |
| 30.01.2026 | 83,85 | 83,97 | 80,50 | 81,65 | -3,41% | 475.801,00 |
| 29.01.2026 | 83,56 | 85,26 | 82,30 | 84,53 | 1,77% | 352.728,00 |
| 28.01.2026 | 83,17 | 84,55 | 82,01 | 83,06 | 0,21% | 504.911,00 |
| 27.01.2026 | 84,85 | 86,31 | 82,85 | 82,89 | -0,99% | 562.241,00 |
| 26.01.2026 | 81,38 | 83,82 | 81,35 | 83,72 | 2,00% | 456.311,00 |
| 23.01.2026 | 79,00 | 82,62 | 78,68 | 82,08 | 4,19% | 641.258,00 |
| 22.01.2026 | 79,81 | 80,17 | 77,78 | 78,78 | -1,02% | 649.712,00 |
| 21.01.2026 | 77,61 | 79,80 | 77,50 | 79,59 | 3,24% | 401.269,00 |
| 20.01.2026 | 76,01 | 78,34 | 75,73 | 77,09 | 1,77% | 486.762,00 |
| 16.01.2026 | 73,75 | 75,75 | 73,58 | 75,75 | 2,59% | 383.185,00 |
| 15.01.2026 | 73,51 | 74,79 | 73,32 | 73,84 | 0,34% | 339.986,00 |
| 14.01.2026 | 73,70 | 73,93 | 72,30 | 73,59 | 0,68% | 434.759,00 |
| 13.01.2026 | 71,46 | 73,19 | 70,80 | 73,09 | 3,06% | 510.046,00 |
| 12.01.2026 | 70,80 | 72,15 | 70,53 | 70,92 | 0,25% | 530.873,00 |
| 09.01.2026 | 70,20 | 70,84 | 69,18 | 70,74 | 0,84% | 410.731,00 |
| 08.01.2026 | 67,81 | 70,16 | 67,33 | 70,15 | 3,41% | 348.672,00 |
| 07.01.2026 | 67,18 | 68,06 | 66,41 | 67,84 | 1,04% | 244.748,00 |
| 06.01.2026 | 66,50 | 68,60 | 66,50 | 67,14 | 0,92% | 416.356,00 |
| 05.01.2026 | 63,50 | 66,70 | 63,40 | 66,53 | 5,27% | 482.570,00 |