41,570$
-1,49%
Echtzeit-Aktienkurs Grupo Cibest SA
Bid:
Ask:
Aktienkurse zur Grupo Cibest SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 43,20 | 44,48 | 43,20 | 44,12 | 1,61% | 329.076,00 |
| 31.07.2025 | 43,70 | 43,93 | 43,28 | 43,42 | -0,66% | 163.384,00 |
| 30.07.2025 | 44,21 | 44,21 | 43,45 | 43,71 | -1,44% | 257.319,00 |
| 29.07.2025 | 43,96 | 44,86 | 43,96 | 44,35 | 1,33% | 475.324,00 |
| 28.07.2025 | 44,10 | 44,85 | 43,28 | 43,77 | -0,75% | 414.599,00 |
| 25.07.2025 | 44,46 | 44,65 | 43,69 | 44,10 | -0,23% | 271.800,00 |
| 24.07.2025 | 44,93 | 45,45 | 44,14 | 44,20 | -1,71% | 199.844,00 |
| 23.07.2025 | 44,73 | 45,19 | 44,37 | 44,97 | 0,65% | 190.826,00 |
| 22.07.2025 | 45,92 | 45,97 | 44,65 | 44,68 | -2,38% | 176.757,00 |
| 21.07.2025 | 45,99 | 46,48 | 45,77 | 45,77 | -0,39% | 197.245,00 |
| 18.07.2025 | 46,26 | 46,62 | 45,78 | 45,95 | -0,50% | 208.472,00 |
| 17.07.2025 | 44,01 | 46,31 | 44,01 | 46,18 | 4,41% | 332.750,00 |
| 16.07.2025 | 44,43 | 44,66 | 43,84 | 44,23 | -0,74% | 163.062,00 |
| 15.07.2025 | 44,88 | 44,99 | 44,28 | 44,56 | -0,49% | 150.157,00 |
| 14.07.2025 | 44,59 | 45,19 | 44,47 | 44,78 | 1,24% | 158.020,00 |
| 11.07.2025 | 44,56 | 45,03 | 44,23 | 44,23 | -1,05% | 188.820,00 |
| 10.07.2025 | 45,00 | 45,10 | 44,35 | 44,70 | -0,58% | 193.164,00 |
| 09.07.2025 | 45,16 | 45,16 | 44,63 | 44,96 | 0,07% | 261.751,00 |
| 08.07.2025 | 45,26 | 45,26 | 44,59 | 44,93 | 0,00% | 124.247,00 |
| 07.07.2025 | 46,00 | 46,32 | 44,79 | 44,93 | -2,52% | 151.126,00 |
| 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% | 145.482,00 |
| 01.07.2025 | 46,05 | 46,23 | 45,47 | 45,72 | -1,02% | 253.094,00 |
| 30.06.2025 | 45,10 | 46,68 | 45,05 | 46,19 | 2,44% | 327.500,00 |
| 27.06.2025 | 45,32 | 45,39 | 44,74 | 45,09 | -0,55% | 205.241,00 |
| 26.06.2025 | 45,50 | 45,78 | 45,24 | 45,34 | 0,31% | 195.877,00 |
| 25.06.2025 | 44,69 | 45,46 | 44,19 | 45,20 | 0,51% | 606.016,00 |
| 24.06.2025 | 42,89 | 45,24 | 42,89 | 44,97 | 5,51% | 870.287,00 |
| 23.06.2025 | 43,09 | 43,18 | 42,53 | 42,62 | -1,30% | 143.237,00 |
| 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 | 42,57 | 42,71 | 42,06 | 42,11 | -1,15% | 208.676,00 |
| 16.06.2025 | 42,51 | 43,11 | 42,51 | 42,60 | 0,16% | 385.804,00 |
| 13.06.2025 | 41,93 | 42,71 | 41,42 | 42,53 | -0,28% | 341.164,00 |
| 12.06.2025 | 42,77 | 42,98 | 42,41 | 42,65 | -0,14% | 207.907,00 |
| 11.06.2025 | 42,11 | 42,73 | 41,58 | 42,71 | 1,52% | 399.373,00 |
| 10.06.2025 | 42,21 | 42,61 | 41,42 | 42,07 | 0,19% | 533.535,00 |
| 09.06.2025 | 42,90 | 43,00 | 41,53 | 41,99 | -2,48% | 423.908,00 |
| 06.06.2025 | 43,57 | 43,60 | 42,09 | 43,06 | -1,17% | 348.806,00 |
| 05.06.2025 | 43,93 | 43,93 | 43,36 | 43,57 | -0,02% | 385.167,00 |
| 04.06.2025 | 43,49 | 44,30 | 43,45 | 43,58 | 0,30% | 374.893,00 |
| 03.06.2025 | 43,00 | 43,49 | 42,26 | 43,45 | 0,12% | 567.777,00 |
| 02.06.2025 | 41,71 | 44,64 | 41,54 | 43,40 | 4,76% | 1.035.448,00 |
| 30.05.2025 | 42,36 | 42,41 | 41,22 | 41,43 | -2,43% | 717.256,00 |
| 29.05.2025 | 42,44 | 42,81 | 42,07 | 42,46 | 0,31% | 410.454,00 |
| 28.05.2025 | 42,09 | 42,78 | 42,08 | 42,33 | 0,26% | 518.912,00 |
| 27.05.2025 | 42,06 | 42,59 | 41,75 | 42,22 | 1,56% | 323.141,00 |
| 23.05.2025 | 40,28 | 41,77 | 40,28 | 41,57 | 2,57% | 395.966,00 |
| 22.05.2025 | 41,07 | 41,23 | 40,40 | 40,53 | -1,67% | 250.789,00 |
| 21.05.2025 | 42,32 | 42,32 | 41,22 | 41,22 | -2,28% | 151.450,00 |
| 20.05.2025 | 41,39 | 42,18 | 41,39 | 42,18 | 1,32% | 270.532,00 |
| 19.05.2025 | 41,83 | 42,19 | 41,34 | 41,63 | 0,19% | 160.571,00 |
| 16.05.2025 | 42,12 | 42,46 | 41,40 | 41,55 | -1,54% | 359.324,00 |
| 15.05.2025 | 42,11 | 42,44 | 41,66 | 42,20 | -0,35% | 172.086,00 |
| 14.05.2025 | 41,78 | 42,58 | 41,64 | 42,35 | 1,39% | 272.584,00 |
| 13.05.2025 | 40,68 | 41,97 | 40,48 | 41,77 | 3,54% | 378.651,00 |
| 12.05.2025 | 41,28 | 41,81 | 40,26 | 40,34 | -1,99% | 403.558,00 |
| 09.05.2025 | 41,20 | 41,74 | 40,91 | 41,16 | -0,05% | 334.615,00 |
| 08.05.2025 | 40,95 | 41,76 | 40,73 | 41,18 | 1,13% | 216.802,00 |
| 07.05.2025 | 41,28 | 41,42 | 40,57 | 40,72 | -1,14% | 322.609,00 |
| 06.05.2025 | 40,40 | 41,59 | 40,07 | 41,19 | 1,78% | 423.414,00 |
| 05.05.2025 | 41,10 | 41,35 | 40,12 | 40,47 | -1,27% | 482.550,00 |
| 02.05.2025 | 41,10 | 41,32 | 40,92 | 40,99 | 1,21% | 203.601,00 |
| 01.05.2025 | 40,30 | 40,86 | 40,00 | 40,50 | 0,45% | 221.498,00 |
| 30.04.2025 | 40,53 | 40,53 | 39,89 | 40,32 | -1,25% | 476.235,00 |
| 29.04.2025 | 40,51 | 40,94 | 40,30 | 40,83 | 0,39% | 356.282,00 |
| 28.04.2025 | 41,60 | 41,95 | 40,00 | 40,67 | -3,92% | 719.410,00 |
| 25.04.2025 | 41,50 | 42,33 | 41,41 | 42,33 | 1,63% | 311.272,00 |
| 24.04.2025 | 41,73 | 42,19 | 41,55 | 41,65 | 0,68% | 193.689,00 |
| 23.04.2025 | 41,82 | 41,99 | 41,16 | 41,37 | 0,17% | 272.824,00 |
| 22.04.2025 | 40,55 | 41,40 | 40,50 | 41,30 | 3,17% | 388.099,00 |
| 21.04.2025 | 39,86 | 40,30 | 39,49 | 40,03 | 1,26% | 451.626,00 |
| 17.04.2025 | 39,75 | 40,03 | 39,45 | 39,53 | -0,30% | 196.979,00 |
| 16.04.2025 | 39,17 | 39,87 | 39,00 | 39,65 | 1,61% | 358.792,00 |
| 15.04.2025 | 38,40 | 39,17 | 38,02 | 39,02 | 1,91% | 407.430,00 |
| 14.04.2025 | 38,39 | 38,82 | 37,72 | 38,29 | 1,48% | 538.068,00 |
| 11.04.2025 | 36,79 | 37,98 | 36,40 | 37,73 | 3,40% | 707.434,00 |
| 10.04.2025 | 38,67 | 38,77 | 36,21 | 36,49 | -6,39% | 841.557,00 |
| 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 |