40,900€
-0,73%
Echtzeit-Aktienkurs Bancolombia S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Bancolombia S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,35% | 170,00 |
| 31.01.2025 | 38,30 | 38,70 | 38,20 | 38,30 | -0,52% | - |
| 30.01.2025 | 38,90 | 39,20 | 38,30 | 38,50 | 1,05% | - |
| 29.01.2025 | 37,10 | 39,40 | 37,10 | 38,10 | 2,70% | - |
| 28.01.2025 | 35,20 | 38,00 | 35,20 | 37,10 | 33,45% | - |
| 13.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 10.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 05.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 03.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 02.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 30.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 29.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 26.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 22.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 21.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 20.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 19.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 16.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 15.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 14.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 13.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 12.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 09.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 08.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 07.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 06.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 05.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | - |
| 02.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 01.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 31.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 30.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 29.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 26.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 24.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 23.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 22.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 19.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 18.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 17.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 16.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 15.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 12.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 11.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | - |
| 10.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 08.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 05.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 03.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 6,38% | - |
| 02.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 01.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 25.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 24.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 21.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 20.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 17.06.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 14.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -5,73% | - |
| 07.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 05.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 31.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 30.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 29.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 28.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 24.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 23.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | - |
| 22.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 21.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | - |
| 17.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 16.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 15.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 14.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 13.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 10.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 09.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 08.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 07.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 06.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 03.05.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 02.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 30.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 29.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 6,47% | - |
| 26.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 25.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |