Bancolombia SA ADR

CIB
🏛️ 美国 →
51.94
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 27.95 28.57 27.73 28.54 0.3M
2022-12-29 27.34 28.27 26.86 28.00 0.3M
2022-12-28 27.22 27.67 27.10 27.51 0.1M
2022-12-27 28.06 28.07 27.32 27.33 0.1M
2022-12-23 27.05 28.00 27.05 28.00 0.1M
2022-12-22 27.42 27.45 26.59 27.02 0.2M
2022-12-21 26.71 27.58 26.51 27.52 0.4M
2022-12-20 25.90 26.61 25.90 26.53 0.3M
2022-12-19 26.22 26.42 25.71 25.88 0.1M
2022-12-16 26.30 26.43 25.92 26.17 0.4M
2022-12-15 25.71 26.49 25.61 25.89 0.4M
2022-12-14 26.65 26.65 25.61 25.78 0.4M
2022-12-13 26.52 26.83 26.24 26.61 0.3M
2022-12-12 26.55 26.62 25.59 25.85 0.3M
2022-12-09 25.73 26.65 25.73 26.50 0.1M
2022-12-08 25.67 25.79 25.22 25.67 0.4M
2022-12-07 26.28 26.53 25.75 25.75 0.3M
2022-12-06 25.19 26.40 25.19 26.30 0.4M
2022-12-05 26.40 26.41 25.07 25.16 0.4M
2022-12-02 26.50 26.62 26.20 26.39 0.2M
2022-12-01 26.69 27.48 26.50 26.67 0.4M
2022-11-30 25.54 26.91 25.54 26.60 1.0M
2022-11-29 25.40 25.83 25.40 25.55 0.4M
2022-11-28 26.21 26.30 25.20 25.21 0.6M
2022-11-25 26.66 26.91 26.30 26.39 0.1M
2022-11-23 25.88 26.67 25.88 26.51 0.3M
2022-11-22 25.09 26.01 25.09 25.88 0.3M
2022-11-21 25.32 25.56 25.00 25.05 0.2M
2022-11-18 25.65 25.68 25.23 25.40 0.2M
2022-11-17 25.01 25.46 24.96 25.45 0.3M
2022-11-16 26.04 26.16 25.43 25.45 0.2M
2022-11-15 26.15 26.54 25.92 26.04 0.3M
2022-11-14 26.09 26.21 25.63 25.74 0.3M
2022-11-11 26.86 26.96 25.94 26.20 0.2M
2022-11-10 26.06 27.27 26.06 26.54 0.4M
2022-11-09 25.27 26.08 25.21 25.81 0.2M
2022-11-08 25.13 25.39 24.62 25.29 0.4M
2022-11-07 24.90 25.37 24.78 25.18 0.2M
2022-11-04 24.78 25.04 24.49 24.82 0.2M
2022-11-03 24.61 24.97 24.28 24.33 0.3M
2022-11-02 25.32 25.72 24.97 25.18 0.2M
2022-11-01 25.80 26.05 25.39 25.42 0.3M
2022-10-31 25.08 25.66 25.00 25.37 0.3M
2022-10-28 25.16 25.77 25.16 25.42 0.4M
2022-10-27 24.30 25.14 24.30 25.01 0.3M
2022-10-26 24.12 24.57 24.09 24.12 0.2M
2022-10-25 24.12 25.10 23.86 24.01 0.5M
2022-10-24 24.77 25.07 23.87 24.12 0.3M
2022-10-21 24.81 25.09 24.70 24.90 0.3M
2022-10-20 25.03 25.18 24.60 24.78 0.4M
2022-10-19 25.42 25.77 24.95 25.08 0.6M
2022-10-18 26.17 26.21 25.34 25.40 0.3M
2022-10-17 25.12 25.80 25.12 25.70 0.1M
2022-10-14 25.52 25.87 24.78 24.82 0.2M
2022-10-13 24.67 26.12 24.49 25.51 0.3M
2022-10-12 24.82 25.31 24.65 24.95 0.3M
2022-10-11 25.10 25.51 24.64 24.80 0.4M
2022-10-10 25.82 25.82 25.12 25.25 0.2M
2022-10-07 26.15 26.42 25.62 25.86 0.3M
2022-10-06 26.60 26.72 26.06 26.26 0.2M
2022-10-05 26.67 26.82 25.99 26.82 0.3M
2022-10-04 26.16 27.07 26.16 27.02 0.3M
2022-10-03 24.84 25.90 24.63 25.86 0.2M
2022-09-30 24.76 24.94 24.23 24.37 0.3M
2022-09-29 24.85 24.89 23.97 24.80 0.3M
2022-09-28 24.14 25.46 24.05 25.19 0.3M
2022-09-27 24.78 25.85 24.75 24.93 0.4M
2022-09-26 26.50 26.79 24.58 24.63 0.4M
2022-09-23 27.79 27.79 26.64 26.83 0.3M
2022-09-22 28.29 28.38 27.89 28.23 0.3M
2022-09-21 28.59 29.40 28.02 28.12 0.4M
2022-09-20 27.97 28.59 27.87 28.36 0.3M
2022-09-19 27.26 28.22 27.12 28.15 0.3M
2022-09-16 27.69 27.83 27.29 27.64 0.4M
2022-09-15 28.20 28.66 27.99 28.00 0.2M
2022-09-14 28.01 28.76 28.01 28.39 0.2M
2022-09-13 28.60 28.92 28.00 28.00 0.3M
2022-09-12 29.03 29.35 28.66 29.00 0.4M
2022-09-09 28.43 29.00 28.35 28.71 0.2M
2022-09-08 27.62 28.06 27.60 28.03 0.1M
2022-09-07 27.68 27.96 27.27 27.71 0.2M
2022-09-06 28.18 28.24 27.67 27.93 0.3M
2022-09-02 27.98 28.63 27.76 28.23 0.3M
2022-09-01 27.19 27.55 26.73 27.43 0.3M
2022-08-31 28.95 28.95 27.41 27.45 0.4M
2022-08-30 29.88 29.88 28.75 28.84 0.3M
2022-08-29 30.07 30.12 29.73 29.75 0.2M
2022-08-26 30.39 30.60 29.81 30.23 0.3M
2022-08-25 29.85 30.45 29.85 30.37 0.3M
2022-08-24 30.22 30.50 29.91 29.91 0.2M
2022-08-23 30.28 30.90 30.05 30.08 0.2M
2022-08-22 30.49 30.49 29.95 30.20 0.2M
2022-08-19 31.37 31.37 30.85 30.93 0.2M
2022-08-18 32.08 32.08 31.40 31.58 0.4M
2022-08-17 32.00 32.28 31.77 31.91 0.5M
2022-08-16 32.30 33.16 32.12 32.43 0.4M
2022-08-15 32.37 32.46 32.11 32.34 0.1M
2022-08-12 32.18 33.23 32.15 32.84 0.4M
2022-08-11 32.30 32.66 31.86 32.00 0.4M
2022-08-10 31.23 32.16 31.07 31.71 0.5M
2022-08-09 31.18 31.50 30.49 30.67 0.3M
2022-08-08 30.28 31.29 30.20 31.16 0.4M
2022-08-05 29.02 29.96 28.83 29.94 0.2M
2022-08-04 29.06 29.31 28.57 29.23 0.5M
2022-08-03 29.51 29.61 28.78 28.94 0.3M
2022-08-02 29.29 29.62 28.59 29.25 0.5M
2022-08-01 28.75 29.31 28.25 28.71 0.4M
2022-07-29 29.47 30.00 28.96 28.97 0.7M
2022-07-28 29.04 29.73 28.86 29.66 0.3M
2022-07-27 28.88 29.07 28.22 29.02 0.2M
2022-07-26 28.26 28.90 28.26 28.65 0.1M
2022-07-25 28.65 28.82 28.38 28.75 0.1M
2022-07-22 28.61 29.06 28.43 28.59 0.3M
2022-07-21 28.97 28.97 27.90 28.41 0.3M
2022-07-20 28.37 29.22 28.37 29.05 0.4M
2022-07-19 28.01 28.59 27.82 28.54 0.4M
2022-07-18 27.76 28.10 27.63 27.79 0.3M
2022-07-15 26.61 27.34 26.40 27.31 0.8M
2022-07-14 27.46 27.46 26.27 26.34 0.5M
2022-07-13 28.03 28.56 27.72 27.89 0.4M
2022-07-12 28.39 28.72 28.13 28.37 0.5M
2022-07-11 29.13 29.13 28.65 28.76 0.5M
2022-07-08 29.11 29.38 28.79 29.36 0.8M
2022-07-07 29.01 29.41 28.67 28.73 0.9M
2022-07-06 29.23 29.83 28.49 28.81 0.5M
2022-07-05 30.29 30.93 29.58 29.80 0.4M
2022-07-01 30.51 31.00 30.29 30.90 0.3M
2022-06-30 32.07 32.07 30.71 30.83 0.4M
2022-06-29 32.99 32.99 32.18 32.29 0.5M
2022-06-28 32.99 33.76 32.61 32.90 0.5M
2022-06-27 34.40 34.75 33.61 33.76 0.4M
2022-06-24 33.65 34.77 33.21 34.18 0.6M
2022-06-23 34.86 34.93 33.35 33.41 0.8M
2022-06-22 34.83 36.17 34.59 34.90 0.5M
2022-06-21 33.02 35.59 33.02 35.51 2.3M
2022-06-17 37.74 38.01 37.34 37.50 0.6M
2022-06-16 37.56 37.87 37.15 37.74 0.4M
2022-06-15 38.16 38.74 37.77 38.38 0.6M
2022-06-14 37.65 37.98 37.31 37.88 0.3M
2022-06-13 38.69 38.84 37.43 37.50 0.3M
2022-06-10 40.71 40.71 39.50 39.75 0.6M
2022-06-09 41.70 41.70 40.81 41.07 0.4M
2022-06-08 43.19 43.37 41.73 41.79 0.3M
2022-06-07 43.49 43.63 42.55 43.39 0.5M
2022-06-06 44.30 44.50 43.75 43.88 0.3M
2022-06-03 44.85 45.33 44.32 44.53 0.4M
2022-06-02 44.50 45.33 44.20 45.32 0.5M
2022-06-01 45.00 45.33 43.96 44.50 0.6M
2022-05-31 43.00 45.98 43.00 44.91 1.7M
2022-05-27 39.20 40.42 39.01 40.39 0.3M
2022-05-26 38.63 39.58 38.63 39.05 0.3M
2022-05-25 37.30 38.77 37.27 38.45 0.3M
2022-05-24 37.01 38.13 37.01 37.60 0.2M
2022-05-23 37.43 38.29 37.39 37.55 0.4M
2022-05-20 34.97 37.02 34.80 36.90 0.5M
2022-05-19 36.57 36.71 34.46 34.46 0.6M
2022-05-18 38.15 38.27 36.29 36.52 0.5M
2022-05-17 38.36 38.80 37.63 38.10 0.5M
2022-05-16 37.42 38.68 37.42 38.10 0.3M
2022-05-13 36.88 37.82 36.54 37.50 0.4M
2022-05-12 37.00 37.03 36.36 36.77 0.4M
2022-05-11 36.73 37.06 36.42 36.88 0.4M
2022-05-10 36.50 37.38 35.77 36.64 0.4M
2022-05-09 37.43 37.43 35.96 36.37 0.3M
2022-05-06 38.17 38.44 37.38 37.55 0.4M
2022-05-05 39.46 39.46 37.95 38.23 0.3M
2022-05-04 39.71 39.71 38.99 39.69 0.3M
2022-05-03 38.48 39.60 38.20 39.52 0.4M
2022-05-02 38.84 38.93 38.01 38.30 0.3M
2022-04-29 39.44 39.71 38.71 38.77 0.3M
2022-04-28 39.68 39.68 39.01 39.47 0.1M
2022-04-27 39.14 40.19 39.02 39.85 0.4M
2022-04-26 39.30 40.33 38.84 39.12 0.4M
2022-04-25 40.58 40.58 38.55 39.39 0.3M
2022-04-22 42.62 42.62 40.82 40.92 0.3M
2022-04-21 43.51 43.51 42.51 42.64 0.3M
2022-04-20 42.60 43.50 42.54 43.48 0.3M
2022-04-19 43.21 43.54 42.18 42.51 0.3M
2022-04-18 43.94 44.33 43.37 43.39 0.2M
2022-04-14 43.46 44.26 43.38 43.92 0.2M
2022-04-13 43.01 43.80 42.63 43.74 0.2M
2022-04-12 42.65 43.33 42.65 42.92 0.3M
2022-04-11 42.66 43.44 42.32 43.31 0.4M
2022-04-08 42.99 43.01 42.51 42.88 0.2M
2022-04-07 42.52 42.85 42.13 42.81 0.4M
2022-04-06 42.76 43.35 42.59 42.76 0.4M
2022-04-05 42.47 43.24 42.32 43.02 0.3M
2022-04-04 43.71 43.74 42.42 42.50 0.3M
2022-04-01 42.76 43.35 42.51 43.34 0.4M
2022-03-31 41.97 42.67 41.81 42.66 0.4M
2022-03-30 42.76 43.21 42.47 42.85 0.3M
2022-03-29 42.60 43.15 42.27 42.67 0.3M
2022-03-28 41.74 42.57 40.94 42.56 0.4M
2022-03-25 41.10 41.92 41.10 41.75 0.2M
2022-03-24 41.48 41.73 41.07 41.32 0.4M
2022-03-23 40.20 41.91 40.19 41.53 0.7M
2022-03-22 40.50 40.50 39.64 39.88 0.4M
2022-03-21 38.64 40.66 38.58 40.43 0.4M
2022-03-18 37.89 38.79 37.89 38.44 0.8M
2022-03-17 37.83 38.42 37.69 38.00 0.4M
2022-03-16 37.25 37.61 37.04 37.61 0.4M
2022-03-15 37.55 37.55 36.74 37.21 0.4M
2022-03-14 37.67 38.48 37.55 37.57 0.4M
2022-03-11 38.16 38.19 37.56 37.90 0.4M
2022-03-10 38.77 38.77 37.81 38.11 0.5M
2022-03-09 37.83 39.07 37.83 39.00 0.5M
2022-03-08 37.29 38.29 37.29 37.75 0.4M
2022-03-07 37.74 37.79 37.08 37.10 0.3M
2022-03-04 38.18 38.20 36.90 37.85 0.5M
2022-03-03 38.21 38.78 37.81 38.34 0.8M
2022-03-02 37.16 37.95 36.79 37.77 0.5M
2022-03-01 36.29 37.07 36.07 37.02 0.3M
2022-02-28 35.23 36.47 35.17 36.23 0.8M
2022-02-25 35.15 35.28 34.75 35.25 0.4M
2022-02-24 34.56 34.89 34.10 34.85 0.3M
2022-02-23 35.72 36.35 35.20 35.25 0.4M
2022-02-22 34.11 34.62 33.91 34.18 0.2M
2022-02-18 34.24 34.74 34.05 34.15 0.2M
2022-02-17 34.46 35.12 34.35 34.41 0.1M
2022-02-16 33.89 35.03 33.82 34.66 0.1M
2022-02-15 34.23 34.40 33.70 34.01 0.2M
2022-02-14 33.35 34.06 33.35 33.87 0.4M
2022-02-11 34.61 34.82 33.50 33.54 0.5M
2022-02-10 34.93 35.40 34.25 34.49 0.3M
2022-02-09 35.80 35.88 35.12 35.19 0.1M
2022-02-08 35.80 35.86 34.86 35.53 0.5M
2022-02-07 35.40 35.96 35.40 35.93 0.1M
2022-02-04 35.34 35.60 35.11 35.43 0.2M
2022-02-03 35.31 35.68 35.15 35.53 0.2M
2022-02-02 35.24 35.69 35.05 35.59 0.1M
2022-02-01 35.68 36.15 35.17 35.30 0.2M
2022-01-31 35.41 35.84 35.08 35.58 0.2M
2022-01-28 34.38 35.65 34.17 35.56 0.3M
2022-01-27 34.85 35.12 34.28 34.44 0.1M
2022-01-26 35.17 35.36 34.73 34.86 0.2M
2022-01-25 34.29 35.11 34.00 35.03 0.2M
2022-01-24 34.51 34.77 34.31 34.57 0.3M
2022-01-21 35.14 35.14 34.68 35.04 0.4M
2022-01-20 36.43 36.43 35.08 35.14 0.4M
2022-01-19 35.74 36.48 35.20 36.08 0.4M
2022-01-18 34.50 36.75 34.30 35.53 0.8M
2022-01-14 33.03 33.64 32.65 33.25 0.6M
2022-01-13 32.62 34.37 32.56 33.66 0.6M
2022-01-12 31.81 33.00 31.81 32.58 0.6M
2022-01-11 30.57 31.78 30.40 31.52 0.5M
2022-01-10 30.70 30.72 30.03 30.43 0.1M
2022-01-07 30.45 30.92 30.45 30.60 0.2M
2022-01-06 31.09 31.34 30.08 30.56 0.3M
2022-01-05 31.36 32.00 30.94 30.95 0.2M
2022-01-04 31.68 31.97 31.25 31.44 0.2M
2022-01-03 31.63 32.21 31.54 31.64 0.3M