30,600€
2,00%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 30,50 | 30,70 | 30,30 | 30,60 | 2,00% | - |
| 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% | - |
| 08.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 07.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 06.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 05.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 04.11.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 2,07% | 61,00 |
| 01.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 31.10.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 4,93% | 100,00 |
| 30.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 29.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 28.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 25.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 24.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 23.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 22.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 21.10.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 4,11% | 295,00 |
| 18.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 17.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 16.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 15.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 14.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 11.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 10.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 09.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 07.10.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 3,62% | 200,00 |
| 04.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 03.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 02.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 01.10.2024 | 28,80 | 28,80 | 28,20 | 28,20 | -3,42% | 57,00 |
| 30.09.2024 | 28,20 | 29,20 | 28,20 | 29,20 | 2,82% | 3,00 |
| 27.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 26.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 24.09.2024 | 28,80 | 29,60 | 28,80 | 29,60 | 4,23% | 8,00 |
| 23.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 20.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 19.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 18.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 17.09.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | 332,00 |
| 16.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 13.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 12.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 11.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 10.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 09.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 06.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 04.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 03.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 30.08.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 44,00 |
| 29.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 28.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 27.08.2024 | 29,60 | 30,20 | 29,60 | 30,20 | 4,14% | 4,00 |
| 26.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 23.08.2024 | 29,00 | 30,00 | 29,00 | 30,00 | 2,04% | 16,00 |
| 22.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 21.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 20.08.2024 | 31,00 | 31,00 | 30,00 | 30,00 | -4,46% | 1.800,00 |
| 19.08.2024 | 30,20 | 31,40 | 30,20 | 31,40 | -1,26% | 70,00 |
| 16.08.2024 | 30,80 | 31,80 | 30,80 | 31,80 | 4,61% | 9,00 |
| 15.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 14.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 13.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 12.08.2024 | 28,40 | 30,20 | 28,40 | 30,20 | 5,59% | 60,00 |
| 09.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 08.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 07.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 06.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 05.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -6,00% | - |
| 02.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |