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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 61,78 | 63,28 | 60,29 | 63,22 | 4,89% | 478.264,00 |
| 06.11.2025 | 59,45 | 60,77 | 59,45 | 60,27 | 1,93% | 475.592,00 |
| 05.11.2025 | 58,20 | 60,03 | 58,20 | 59,13 | 1,84% | 422.685,00 |
| 04.11.2025 | 57,28 | 58,20 | 56,60 | 58,06 | 0,19% | 369.265,00 |
| 03.11.2025 | 58,52 | 58,99 | 57,95 | 57,95 | -0,16% | 238.465,00 |
| 31.10.2025 | 57,68 | 58,31 | 57,38 | 58,04 | 0,29% | 255.758,00 |
| 30.10.2025 | 57,16 | 58,43 | 57,16 | 57,87 | 0,82% | 209.247,00 |
| 29.10.2025 | 57,05 | 57,81 | 56,48 | 57,40 | 1,18% | 319.258,00 |
| 28.10.2025 | 57,02 | 57,06 | 56,24 | 56,73 | -0,33% | 162.488,00 |
| 27.10.2025 | 56,68 | 57,17 | 56,09 | 56,92 | 1,52% | 213.627,00 |
| 24.10.2025 | 56,04 | 56,74 | 56,04 | 56,07 | 0,41% | 293.521,00 |
| 23.10.2025 | 55,02 | 55,84 | 54,83 | 55,84 | 1,40% | 251.129,00 |
| 22.10.2025 | 54,21 | 55,24 | 53,34 | 55,07 | 1,87% | 295.582,00 |
| 21.10.2025 | 55,70 | 55,94 | 54,01 | 54,06 | -2,87% | 512.042,00 |
| 20.10.2025 | 57,30 | 57,37 | 55,35 | 55,66 | -2,35% | 471.578,00 |
| 17.10.2025 | 56,14 | 57,40 | 56,14 | 57,00 | 1,23% | 444.710,00 |
| 16.10.2025 | 55,55 | 56,37 | 54,99 | 56,31 | 1,64% | 434.767,00 |
| 15.10.2025 | 55,01 | 55,55 | 54,92 | 55,40 | 1,56% | 270.849,00 |
| 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 |