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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 90,87 | 94,06 | 89,73 | 93,89 | 4,94% | 338.377,00 |
| 29.07.2026 | 89,72 | 91,60 | 88,59 | 89,47 | 0,45% | 374.920,00 |
| 28.07.2026 | 90,60 | 90,71 | 87,31 | 89,07 | 1,30% | 453.248,00 |
| 27.07.2026 | 86,58 | 88,36 | 85,84 | 87,93 | 2,23% | 302.671,00 |
| 24.07.2026 | 86,49 | 88,04 | 86,01 | 86,01 | -0,90% | 402.236,00 |
| 23.07.2026 | 84,86 | 86,94 | 83,76 | 86,79 | 2,52% | 326.540,00 |
| 22.07.2026 | 84,27 | 85,15 | 83,61 | 84,66 | 1,22% | 246.277,00 |
| 21.07.2026 | 81,13 | 84,07 | 81,03 | 83,64 | 3,49% | 220.504,00 |
| 20.07.2026 | 80,41 | 81,36 | 80,04 | 80,82 | 0,51% | 182.271,00 |
| 17.07.2026 | 78,50 | 80,73 | 78,43 | 80,41 | 1,18% | 258.082,00 |
| 16.07.2026 | 80,35 | 81,02 | 79,00 | 79,47 | -2,55% | 266.189,00 |
| 15.07.2026 | 82,86 | 83,00 | 81,15 | 81,55 | -0,67% | 302.600,00 |
| 14.07.2026 | 81,17 | 82,67 | 81,17 | 82,10 | 2,09% | 173.317,00 |
| 13.07.2026 | 83,72 | 83,72 | 80,42 | 80,42 | -3,05% | 152.287,00 |
| 10.07.2026 | 81,66 | 83,59 | 81,26 | 82,95 | 2,50% | 210.645,00 |
| 09.07.2026 | 80,61 | 81,55 | 80,44 | 80,93 | 1,15% | 161.275,00 |
| 08.07.2026 | 80,39 | 81,25 | 78,98 | 80,01 | -1,32% | 196.853,00 |
| 07.07.2026 | 80,79 | 81,73 | 79,86 | 81,08 | 0,22% | 193.072,00 |
| 06.07.2026 | 80,16 | 81,30 | 79,89 | 80,90 | 2,21% | 174.595,00 |
| 02.07.2026 | 79,22 | 80,37 | 78,31 | 79,15 | 1,24% | 284.012,00 |
| 01.07.2026 | 78,53 | 80,32 | 78,18 | 78,18 | -1,57% | 308.790,00 |
| 30.06.2026 | 78,26 | 80,30 | 77,94 | 79,43 | -0,48% | 296.175,00 |
| 29.06.2026 | 78,81 | 79,94 | 78,47 | 79,81 | 0,68% | 226.137,00 |
| 26.06.2026 | 78,67 | 80,03 | 78,37 | 79,27 | 0,48% | 449.207,00 |
| 25.06.2026 | 79,69 | 80,36 | 78,21 | 78,89 | -0,49% | 337.061,00 |
| 24.06.2026 | 81,53 | 81,68 | 79,21 | 79,28 | -2,09% | 425.574,00 |
| 23.06.2026 | 79,97 | 80,99 | 79,49 | 80,97 | -0,38% | 473.359,00 |
| 22.06.2026 | 85,61 | 87,68 | 81,15 | 81,28 | -0,21% | 1.263.243,00 |
| 18.06.2026 | 80,65 | 82,14 | 79,82 | 81,45 | 1,89% | 683.891,00 |
| 17.06.2026 | 79,81 | 81,21 | 79,50 | 79,94 | 0,87% | 339.125,00 |
| 16.06.2026 | 80,86 | 81,33 | 78,65 | 79,25 | -1,11% | 419.643,00 |
| 15.06.2026 | 81,01 | 82,37 | 79,95 | 80,14 | -0,07% | 399.313,00 |
| 12.06.2026 | 81,30 | 82,55 | 80,09 | 80,20 | -0,78% | 377.128,00 |
| 11.06.2026 | 77,05 | 81,28 | 76,51 | 80,83 | 6,54% | 723.075,00 |
| 10.06.2026 | 74,02 | 76,49 | 73,83 | 75,87 | 1,30% | 423.896,00 |
| 09.06.2026 | 72,92 | 74,99 | 72,01 | 74,90 | 4,32% | 580.148,00 |
| 08.06.2026 | 71,65 | 72,22 | 70,88 | 71,80 | 1,30% | 289.748,00 |
| 05.06.2026 | 71,41 | 72,24 | 70,37 | 70,88 | -2,00% | 246.258,00 |
| 04.06.2026 | 72,15 | 73,68 | 71,81 | 72,33 | 0,11% | 210.754,00 |
| 03.06.2026 | 72,94 | 73,34 | 72,19 | 72,25 | -2,03% | 381.628,00 |
| 02.06.2026 | 73,77 | 75,42 | 72,48 | 73,75 | 0,52% | 593.375,00 |
| 01.06.2026 | 74,60 | 77,89 | 73,23 | 73,37 | 6,97% | 1.476.661,00 |
| 29.05.2026 | 68,91 | 70,12 | 68,42 | 68,59 | -0,87% | 713.137,00 |
| 28.05.2026 | 70,64 | 70,70 | 68,60 | 69,19 | -2,25% | 336.333,00 |
| 27.05.2026 | 71,71 | 71,89 | 69,82 | 70,78 | -1,30% | 364.349,00 |
| 26.05.2026 | 67,79 | 71,87 | 67,70 | 71,71 | 8,85% | 586.890,00 |
| 22.05.2026 | 65,70 | 66,51 | 65,49 | 65,88 | -0,66% | 360.300,00 |
| 21.05.2026 | 64,96 | 67,23 | 64,94 | 66,32 | 1,19% | 272.567,00 |
| 20.05.2026 | 63,74 | 66,29 | 63,74 | 65,54 | 2,82% | 371.279,00 |
| 19.05.2026 | 63,25 | 64,58 | 63,16 | 63,74 | -0,44% | 324.535,00 |
| 18.05.2026 | 63,23 | 64,15 | 63,01 | 64,02 | 1,36% | 180.196,00 |
| 15.05.2026 | 63,57 | 63,98 | 62,54 | 63,16 | -1,83% | 388.077,00 |
| 14.05.2026 | 64,26 | 65,17 | 63,56 | 64,34 | 1,16% | 260.135,00 |
| 13.05.2026 | 64,03 | 64,91 | 62,69 | 63,60 | -1,15% | 327.792,00 |
| 12.05.2026 | 63,55 | 64,84 | 63,40 | 64,34 | 0,05% | 241.765,00 |
| 11.05.2026 | 65,27 | 65,51 | 63,84 | 64,31 | -1,47% | 322.936,00 |
| 08.05.2026 | 65,87 | 66,00 | 64,84 | 65,27 | 0,18% | 227.249,00 |
| 07.05.2026 | 67,36 | 67,94 | 65,15 | 65,15 | -2,53% | 273.996,00 |
| 06.05.2026 | 66,23 | 66,98 | 64,98 | 66,84 | 1,55% | 288.468,00 |
| 05.05.2026 | 65,16 | 66,82 | 63,89 | 65,82 | 0,92% | 362.309,00 |
| 04.05.2026 | 67,12 | 67,59 | 64,70 | 65,22 | -2,71% | 243.613,00 |
| 01.05.2026 | 68,08 | 68,16 | 66,38 | 67,04 | -1,69% | 282.906,00 |
| 30.04.2026 | 67,86 | 68,38 | 66,59 | 68,19 | 1,34% | 348.736,00 |
| 29.04.2026 | 68,34 | 68,99 | 66,41 | 67,29 | -2,05% | 480.180,00 |
| 28.04.2026 | 69,40 | 69,69 | 67,32 | 68,70 | -1,04% | 494.065,00 |
| 27.04.2026 | 71,99 | 72,10 | 69,20 | 69,42 | -2,92% | 532.155,00 |
| 24.04.2026 | 71,75 | 72,41 | 71,34 | 71,51 | -0,53% | 172.801,00 |
| 23.04.2026 | 73,72 | 74,47 | 71,55 | 71,89 | -2,28% | 325.402,00 |
| 22.04.2026 | 74,09 | 74,09 | 72,08 | 73,57 | 0,49% | 144.497,00 |
| 21.04.2026 | 74,94 | 75,61 | 73,03 | 73,21 | -2,05% | 132.275,00 |
| 20.04.2026 | 73,26 | 74,99 | 72,72 | 74,74 | 1,18% | 351.796,00 |
| 17.04.2026 | 76,37 | 77,19 | 73,65 | 73,87 | -2,60% | 324.879,00 |
| 16.04.2026 | 74,90 | 76,39 | 74,64 | 75,84 | 1,03% | 310.436,00 |
| 15.04.2026 | 77,60 | 77,88 | 75,07 | 75,07 | -3,07% | 244.875,00 |
| 14.04.2026 | 77,32 | 78,49 | 77,26 | 77,45 | 0,26% | 297.350,00 |
| 13.04.2026 | 74,55 | 77,32 | 73,56 | 77,25 | 3,59% | 354.011,00 |
| 10.04.2026 | 74,55 | 75,42 | 74,27 | 74,57 | 0,96% | 285.251,00 |
| 09.04.2026 | 74,83 | 75,66 | 73,48 | 73,86 | -1,99% | 358.768,00 |
| 08.04.2026 | 75,57 | 76,13 | 74,48 | 75,36 | 3,06% | 215.350,00 |
| 07.04.2026 | 72,38 | 73,15 | 71,62 | 73,12 | 0,47% | 172.796,00 |
| 06.04.2026 | 72,47 | 73,92 | 72,47 | 72,78 | 0,85% | 252.368,00 |
| 02.04.2026 | 71,51 | 72,93 | 71,50 | 72,17 | -0,99% | 148.530,00 |
| 01.04.2026 | 73,66 | 73,76 | 71,98 | 72,89 | 0,11% | 341.118,00 |
| 31.03.2026 | 69,98 | 72,82 | 68,81 | 72,81 | 4,66% | 287.265,00 |
| 30.03.2026 | 70,74 | 70,74 | 69,14 | 69,57 | -0,59% | 342.005,00 |
| 27.03.2026 | 71,09 | 71,09 | 69,33 | 69,98 | -1,10% | 326.509,00 |
| 26.03.2026 | 72,14 | 72,84 | 70,56 | 70,76 | -3,00% | 392.307,00 |
| 25.03.2026 | 72,24 | 73,37 | 71,51 | 72,95 | 2,50% | 479.921,00 |
| 24.03.2026 | 69,93 | 72,73 | 69,00 | 71,17 | 0,85% | 462.237,00 |
| 23.03.2026 | 69,28 | 71,63 | 69,28 | 70,57 | 2,29% | 480.500,00 |
| 20.03.2026 | 68,74 | 69,50 | 67,85 | 68,99 | 0,23% | 688.765,00 |
| 19.03.2026 | 67,43 | 68,95 | 66,78 | 68,83 | 1,18% | 412.333,00 |
| 18.03.2026 | 67,49 | 69,19 | 67,49 | 68,03 | 0,19% | 454.417,00 |
| 17.03.2026 | 68,87 | 69,17 | 67,06 | 67,90 | -0,60% | 576.948,00 |
| 16.03.2026 | 66,45 | 68,55 | 66,44 | 68,31 | 3,77% | 574.031,00 |
| 13.03.2026 | 66,83 | 67,90 | 65,58 | 65,83 | -0,51% | 505.474,00 |
| 12.03.2026 | 66,46 | 67,42 | 64,94 | 66,17 | -4,32% | 995.399,00 |
| 11.03.2026 | 70,00 | 70,78 | 69,05 | 69,16 | -1,50% | 609.584,00 |
| 10.03.2026 | 68,38 | 70,70 | 67,46 | 70,21 | 4,14% | 461.643,00 |
| 09.03.2026 | 65,04 | 67,71 | 64,28 | 67,42 | 3,33% | 462.366,00 |