36,500€
-3,95%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 38,10 | 38,30 | 35,80 | 36,70 | -3,42% | - |
| 03.04.2025 | 36,80 | 39,00 | 36,60 | 38,00 | -1,04% | 982,00 |
| 02.04.2025 | 37,20 | 38,80 | 37,20 | 38,40 | 1,05% | 72,00 |
| 01.04.2025 | 36,00 | 38,00 | 36,00 | 38,00 | 4,40% | 100,00 |
| 31.03.2025 | 38,40 | 38,40 | 36,40 | 36,40 | -9,45% | 450,00 |
| 28.03.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 0,50% | 400,00 |
| 27.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -4,76% | - |
| 26.03.2025 | 39,60 | 42,60 | 39,60 | 42,00 | 2,44% | 166,00 |
| 25.03.2025 | 39,00 | 41,00 | 39,00 | 41,00 | 6,77% | 19,00 |
| 24.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 21.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 20.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 19.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 18.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 17.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 14.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 13.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 12.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 11.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 10.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,62% | - |
| 07.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | 50,00 |
| 06.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 05.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 04.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 87,00 |
| 03.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -5,34% | - |
| 28.02.2025 | 39,00 | 41,20 | 39,00 | 41,20 | 2,49% | 50,00 |
| 27.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 26.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 25.02.2025 | 40,20 | 41,40 | 40,00 | 41,40 | 0,49% | 263,00 |
| 24.02.2025 | 39,60 | 41,20 | 39,60 | 41,20 | 2,49% | 332,00 |
| 21.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 20.02.2025 | 38,60 | 41,80 | 38,60 | 41,20 | 7,85% | 1.000,00 |
| 19.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 18.02.2025 | 37,80 | 39,40 | 37,80 | 39,40 | 4,23% | 203,00 |
| 17.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 14.02.2025 | 37,40 | 39,20 | 37,40 | 39,20 | 5,38% | 200,00 |
| 13.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 12.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 11.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 10.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 07.02.2025 | 37,40 | 38,60 | 37,40 | 38,00 | -1,04% | 845,00 |
| 06.02.2025 | 36,60 | 38,40 | 36,60 | 38,40 | 3,78% | 200,00 |
| 05.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 04.02.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 1,07% | 500,00 |
| 03.02.2025 | 37,40 | 38,00 | 37,40 | 37,40 | -0,53% | 170,00 |
| 31.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 30.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 29.01.2025 | 36,00 | 39,00 | 36,00 | 39,00 | 10,80% | 63,00 |
| 28.01.2025 | 34,40 | 35,20 | 34,40 | 35,20 | -0,56% | 56,00 |
| 27.01.2025 | 32,60 | 35,40 | 32,60 | 35,40 | 5,36% | 300,00 |
| 24.01.2025 | 32,00 | 33,60 | 32,00 | 33,60 | 3,70% | 90,00 |
| 23.01.2025 | 30,80 | 32,40 | 30,80 | 32,40 | 7,28% | 146,00 |
| 22.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -6,21% | - |
| 21.01.2025 | 30,00 | 32,20 | 30,00 | 32,20 | 6,62% | 3,00 |
| 20.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -7,36% | - |
| 16.01.2025 | 31,20 | 32,60 | 31,20 | 32,60 | 6,54% | 100,00 |
| 15.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 14.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 13.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 10.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 09.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 08.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 07.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 06.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 03.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 02.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 30.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -8,81% | - |
| 27.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 6,00% | 40,00 |
| 23.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 18.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 17.12.2024 | 31,00 | 32,60 | 31,00 | 31,00 | 0,00% | 120,00 |
| 16.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 13.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 12.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 11.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 10.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 09.12.2024 | 30,00 | 31,20 | 30,00 | 31,20 | -4,29% | 17,00 |
| 06.12.2024 | 30,20 | 32,60 | 30,20 | 32,60 | 3,16% | 11,00 |
| 05.12.2024 | 29,80 | 31,60 | 29,80 | 31,60 | 0,64% | 100,00 |
| 04.12.2024 | 30,20 | 31,40 | 30,20 | 31,40 | 3,97% | 30,00 |
| 03.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 02.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 29.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 28.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 27.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 26.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 25.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -6,75% | - |
| 22.11.2024 | 30,40 | 32,60 | 30,40 | 32,60 | 5,84% | 2,00 |
| 21.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 20.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 18.11.2024 | 29,40 | 31,20 | 29,40 | 31,20 | 8,33% | 16,00 |
| 15.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 14.11.2024 | 29,20 | 29,20 | 28,60 | 28,60 | -2,05% | 25,00 |
| 13.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 12.11.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | 67,00 |
| 11.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |