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
2024-12-31 31.59 31.85 31.25 31.51 0.1M
2024-12-30 31.29 31.70 31.19 31.67 0.2M
2024-12-27 32.27 32.41 31.94 32.05 0.2M
2024-12-26 32.35 32.77 32.32 32.48 0.1M
2024-12-24 32.09 32.35 32.09 32.29 0.0M
2024-12-23 32.15 32.18 31.77 32.18 0.1M
2024-12-20 31.60 32.54 31.60 32.19 0.2M
2024-12-19 31.70 32.22 31.70 31.89 0.3M
2024-12-18 32.53 32.64 31.56 31.56 0.3M
2024-12-17 32.70 32.85 32.22 32.55 0.2M
2024-12-16 33.19 33.35 32.77 32.86 0.2M
2024-12-13 33.21 33.39 32.93 33.19 0.1M
2024-12-12 33.21 33.37 32.96 33.14 0.1M
2024-12-11 33.00 33.70 32.60 33.32 0.3M
2024-12-10 32.74 33.29 32.67 32.88 0.2M
2024-12-09 33.16 33.25 32.65 32.69 0.2M
2024-12-06 33.08 33.14 32.58 32.72 0.2M
2024-12-05 32.80 33.12 32.37 32.96 0.3M
2024-12-04 32.65 32.80 32.24 32.30 0.3M
2024-12-03 32.86 33.05 32.59 32.63 0.2M
2024-12-02 32.65 32.83 32.47 32.65 0.2M
2024-11-29 32.78 33.04 32.58 32.70 0.1M
2024-11-27 32.55 33.09 32.42 32.91 0.2M
2024-11-26 33.11 33.12 32.53 32.58 0.2M
2024-11-25 33.01 33.63 32.84 33.33 0.5M
2024-11-22 32.80 32.99 32.61 32.79 0.1M
2024-11-21 33.30 33.61 32.76 32.76 0.2M
2024-11-20 32.86 33.50 32.76 33.47 0.4M
2024-11-19 32.49 33.21 32.38 32.94 0.3M
2024-11-18 31.70 32.92 31.70 32.82 0.3M
2024-11-15 31.50 31.97 31.48 31.78 0.3M
2024-11-14 31.35 31.83 31.11 31.48 0.5M
2024-11-13 31.35 31.45 30.68 31.20 0.3M
2024-11-12 32.32 32.32 31.16 31.35 0.2M
2024-11-11 32.19 32.38 32.06 32.32 0.1M
2024-11-08 32.60 32.83 32.04 32.22 0.3M
2024-11-07 32.65 33.09 32.30 32.79 0.2M
2024-11-06 32.25 32.41 31.64 32.26 0.1M
2024-11-05 31.87 32.37 31.87 32.22 0.1M
2024-11-04 31.70 32.00 31.61 31.76 0.1M
2024-11-01 32.14 32.45 31.66 31.66 0.1M
2024-10-31 32.30 32.45 31.91 31.91 0.2M
2024-10-30 31.49 32.82 31.05 32.38 0.5M
2024-10-29 31.46 31.66 31.02 31.17 0.2M
2024-10-28 31.38 31.87 31.32 31.60 0.1M
2024-10-25 31.94 32.10 31.31 31.31 0.3M
2024-10-24 31.19 31.95 31.14 31.94 0.2M
2024-10-23 32.42 32.47 31.05 31.05 0.2M
2024-10-22 33.27 33.29 32.60 32.63 0.1M
2024-10-21 33.11 33.40 32.70 33.30 0.3M
2024-10-18 32.32 33.20 32.16 33.14 0.4M
2024-10-17 32.28 32.44 32.06 32.11 0.1M
2024-10-16 32.44 32.45 32.07 32.19 0.4M
2024-10-15 32.75 32.75 31.95 32.27 0.5M
2024-10-14 32.32 33.03 32.10 32.64 0.2M
2024-10-11 31.81 32.36 31.81 32.35 0.3M
2024-10-10 31.48 31.89 31.32 31.82 0.1M
2024-10-09 30.98 31.78 30.84 31.57 0.3M
2024-10-08 30.84 31.27 30.65 31.19 0.4M
2024-10-07 31.37 31.46 31.00 31.08 0.2M
2024-10-04 31.13 31.64 30.99 31.37 0.4M
2024-10-03 31.10 31.37 30.92 30.96 0.3M
2024-10-02 31.26 31.43 30.95 31.30 0.3M
2024-10-01 31.28 31.40 30.81 31.21 0.3M
2024-09-30 31.74 32.03 31.38 31.38 0.3M
2024-09-27 32.33 32.54 31.96 31.97 0.3M
2024-09-26 33.13 33.23 32.67 33.02 0.3M
2024-09-25 33.00 33.00 32.54 32.72 0.3M
2024-09-24 32.74 32.96 32.56 32.95 0.3M
2024-09-23 32.26 32.71 32.26 32.48 0.2M
2024-09-20 32.22 32.41 31.80 32.16 0.4M
2024-09-19 32.12 32.28 31.80 32.22 0.2M
2024-09-18 31.65 31.90 31.42 31.73 0.3M
2024-09-17 31.80 31.80 31.43 31.58 0.2M
2024-09-16 31.95 32.01 31.70 31.77 0.2M
2024-09-13 31.84 32.31 31.68 31.81 0.4M
2024-09-12 31.48 32.11 31.45 31.86 0.4M
2024-09-11 31.15 31.71 30.91 31.57 0.3M
2024-09-10 31.38 31.60 30.66 31.16 0.4M
2024-09-09 32.21 32.37 31.37 31.42 0.4M
2024-09-06 32.99 33.00 32.14 32.18 0.2M
2024-09-05 32.90 33.00 32.52 32.88 0.3M
2024-09-04 32.75 32.84 32.47 32.70 0.5M
2024-09-03 32.79 33.10 32.34 32.89 0.2M
2024-08-30 32.48 33.19 32.30 33.09 0.3M
2024-08-29 32.50 32.72 32.22 32.56 0.2M
2024-08-28 33.05 33.25 33.01 33.12 0.1M
2024-08-27 33.40 33.46 32.99 33.21 0.1M
2024-08-26 33.07 33.43 33.07 33.41 0.1M
2024-08-23 33.14 33.45 32.87 32.90 0.3M
2024-08-22 33.32 33.32 32.52 32.71 0.3M
2024-08-21 33.53 33.76 33.10 33.18 0.1M
2024-08-20 34.35 34.35 33.12 33.26 0.4M
2024-08-19 33.82 34.83 33.82 34.79 0.2M
2024-08-16 34.24 34.65 33.72 33.90 0.1M
2024-08-15 34.32 34.59 34.10 34.30 0.1M
2024-08-14 33.76 33.87 33.36 33.86 0.1M
2024-08-13 32.99 33.75 32.99 33.52 0.2M
2024-08-12 31.83 33.09 31.83 32.98 0.3M
2024-08-09 31.41 32.05 31.41 31.57 0.4M
2024-08-08 31.01 31.70 31.01 31.57 0.5M
2024-08-07 31.81 31.81 30.57 30.73 0.2M
2024-08-06 31.01 31.50 30.85 31.21 0.2M
2024-08-05 30.32 31.24 30.25 31.07 0.2M
2024-08-02 32.28 32.54 31.68 31.79 0.2M
2024-08-01 33.12 33.42 32.67 32.82 0.2M
2024-07-31 32.91 33.58 32.70 33.32 0.2M
2024-07-30 32.67 32.74 32.35 32.59 0.1M
2024-07-29 33.06 33.49 32.26 32.45 0.2M
2024-07-26 32.97 33.01 32.79 32.94 0.1M
2024-07-25 32.90 33.14 32.70 32.79 0.1M
2024-07-24 33.38 33.42 32.80 32.83 0.1M
2024-07-23 33.94 34.00 33.43 33.45 0.1M
2024-07-22 33.77 34.11 33.62 33.95 0.1M
2024-07-19 33.11 33.92 33.11 33.64 0.1M
2024-07-18 33.71 33.77 33.18 33.21 0.1M
2024-07-17 34.33 34.33 33.62 33.83 0.1M
2024-07-16 34.17 34.40 34.10 34.33 0.2M
2024-07-15 34.48 34.52 33.95 33.96 0.2M
2024-07-12 34.15 34.63 33.97 34.51 0.1M
2024-07-11 34.35 34.41 33.98 34.17 0.2M
2024-07-10 33.78 34.62 33.59 34.23 0.4M
2024-07-09 33.34 33.72 33.34 33.59 0.2M
2024-07-08 33.21 33.68 33.00 33.41 0.2M
2024-07-05 33.08 33.37 32.91 33.09 0.3M
2024-07-03 33.45 33.56 33.01 33.04 0.1M
2024-07-02 32.62 33.37 32.56 33.37 0.3M
2024-07-01 32.85 33.00 32.22 32.45 0.3M
2024-06-28 32.35 32.69 32.16 32.65 0.3M
2024-06-27 32.05 32.39 31.72 32.18 0.3M
2024-06-26 32.84 33.04 32.56 32.87 0.3M
2024-06-25 33.30 33.66 32.70 32.75 0.6M
2024-06-24 32.92 33.41 32.92 33.15 0.6M
2024-06-21 32.71 32.98 32.46 32.59 0.3M
2024-06-20 33.13 33.31 32.64 32.78 0.2M
2024-06-18 32.87 33.68 32.86 33.13 0.2M
2024-06-17 32.30 32.90 32.30 32.76 0.2M
2024-06-14 32.68 32.85 32.43 32.46 0.1M
2024-06-13 33.39 33.54 32.73 32.80 0.4M
2024-06-12 34.59 34.59 33.33 33.36 0.4M
2024-06-11 34.78 35.13 33.92 33.99 0.4M
2024-06-10 35.71 36.13 34.70 34.78 0.2M
2024-06-07 35.31 36.07 35.16 35.85 0.5M
2024-06-06 35.11 35.51 35.06 35.32 0.3M
2024-06-05 35.01 35.31 34.68 35.27 0.3M
2024-06-04 35.40 35.52 34.54 34.87 0.2M
2024-06-03 36.23 36.74 35.81 35.83 0.3M
2024-05-31 35.53 35.60 35.11 35.46 0.3M
2024-05-30 35.17 35.80 34.86 35.57 0.2M
2024-05-29 35.51 35.51 34.69 35.03 0.3M
2024-05-28 35.64 36.21 35.59 35.86 0.2M
2024-05-24 36.13 36.13 35.17 35.30 0.2M
2024-05-23 35.97 36.33 35.63 35.89 0.2M
2024-05-22 37.16 37.21 35.88 35.94 0.2M
2024-05-21 37.25 37.85 37.20 37.27 0.2M
2024-05-20 36.35 37.34 36.35 37.31 0.3M
2024-05-17 36.01 36.57 35.91 36.33 0.3M
2024-05-16 35.64 35.99 35.48 35.90 0.2M
2024-05-15 35.39 35.93 35.22 35.66 0.3M
2024-05-14 34.79 35.15 34.46 35.08 0.2M
2024-05-13 34.44 35.24 34.44 34.65 0.1M
2024-05-10 34.45 34.68 34.17 34.22 0.2M
2024-05-09 34.02 34.29 33.81 34.07 0.2M
2024-05-08 33.86 34.18 33.80 34.09 0.2M
2024-05-07 34.50 34.82 34.02 34.03 0.4M
2024-05-06 34.17 34.43 33.97 34.27 0.2M
2024-05-03 33.78 33.99 33.65 33.93 0.2M
2024-05-02 33.20 33.84 33.20 33.40 0.2M
2024-05-01 32.79 33.33 32.50 32.95 0.2M
2024-04-30 33.48 33.70 32.72 32.72 0.3M
2024-04-29 32.95 33.75 32.95 33.69 0.3M
2024-04-26 31.71 33.24 31.71 32.82 0.3M
2024-04-25 31.85 31.94 31.32 31.39 0.2M
2024-04-24 32.65 32.65 31.89 32.07 0.5M
2024-04-23 32.83 33.07 32.40 32.62 0.4M
2024-04-22 32.83 33.37 32.68 32.71 0.2M
2024-04-19 32.25 32.88 32.22 32.65 0.2M
2024-04-18 33.62 33.79 32.22 32.27 0.4M
2024-04-17 33.61 34.12 33.15 33.29 0.2M
2024-04-16 33.59 33.73 33.20 33.47 0.2M
2024-04-15 34.82 34.82 33.62 33.71 0.3M
2024-04-12 35.56 35.57 34.44 34.50 0.6M
2024-04-11 36.02 36.10 35.15 35.78 0.5M
2024-04-10 36.55 36.68 35.00 35.81 0.7M
2024-04-09 36.55 36.79 36.39 36.54 0.4M
2024-04-08 36.57 36.77 36.21 36.23 0.3M
2024-04-05 36.59 37.15 36.06 36.38 0.4M
2024-04-04 35.78 36.99 35.55 36.76 0.4M
2024-04-03 35.07 35.52 34.88 35.48 0.2M
2024-04-02 34.37 35.17 34.35 35.12 0.3M
2024-04-01 34.32 34.47 33.77 34.34 0.2M
2024-03-28 34.59 34.86 34.11 34.22 0.2M
2024-03-27 35.21 35.24 34.87 34.98 0.2M
2024-03-26 34.45 35.14 34.31 35.09 0.2M
2024-03-25 34.82 35.31 34.39 34.40 0.2M
2024-03-22 34.53 34.81 34.19 34.77 0.2M
2024-03-21 33.98 34.60 33.37 34.55 0.4M
2024-03-20 32.81 33.89 32.81 33.85 0.3M
2024-03-19 33.24 33.63 32.95 33.01 0.2M
2024-03-18 32.39 33.32 32.39 33.16 0.2M
2024-03-15 32.29 32.79 32.16 32.31 1.0M
2024-03-14 32.69 32.75 32.27 32.40 0.2M
2024-03-13 32.61 32.76 32.42 32.62 0.2M
2024-03-12 32.76 32.78 32.13 32.33 0.1M
2024-03-11 32.75 32.90 32.46 32.63 0.2M
2024-03-08 33.62 33.62 32.66 32.68 0.2M
2024-03-07 33.49 33.65 33.16 33.46 0.2M
2024-03-06 33.21 33.52 32.91 33.48 0.2M
2024-03-05 32.64 33.22 32.63 32.96 0.1M
2024-03-04 32.88 32.95 32.50 32.66 0.2M
2024-03-01 32.66 32.92 32.28 32.76 0.3M
2024-02-29 32.80 32.96 32.25 32.52 0.3M
2024-02-28 32.62 32.69 32.15 32.54 0.2M
2024-02-27 33.14 33.18 32.59 32.60 0.2M
2024-02-26 33.24 33.40 33.01 33.14 0.3M
2024-02-23 32.63 33.34 32.22 33.23 0.3M
2024-02-22 32.26 32.75 31.95 32.63 0.7M
2024-02-21 32.04 32.33 31.51 32.26 0.8M
2024-02-20 30.60 31.45 30.30 31.43 0.8M
2024-02-16 31.52 31.87 31.48 31.75 0.3M
2024-02-15 31.71 31.86 31.46 31.56 0.2M
2024-02-14 31.23 31.60 31.15 31.60 0.2M
2024-02-13 31.20 31.21 30.79 30.95 0.2M
2024-02-12 31.70 31.94 31.52 31.53 0.1M
2024-02-09 31.39 31.65 31.38 31.58 0.1M
2024-02-08 31.69 31.77 31.16 31.38 0.1M
2024-02-07 31.90 31.90 31.22 31.77 0.2M
2024-02-06 31.82 32.05 31.62 31.78 0.1M
2024-02-05 31.87 31.89 31.46 31.76 0.1M
2024-02-02 31.94 32.16 31.63 31.99 0.2M
2024-02-01 31.55 32.36 31.49 32.10 0.3M
2024-01-31 31.71 32.06 31.45 31.46 0.2M
2024-01-30 31.68 31.93 31.64 31.75 0.1M
2024-01-29 31.71 31.75 31.37 31.67 0.1M
2024-01-26 31.26 31.83 31.06 31.78 0.2M
2024-01-25 31.48 31.49 31.04 31.17 0.2M
2024-01-24 31.33 31.51 31.10 31.41 0.3M
2024-01-23 31.65 31.75 31.14 31.15 0.2M
2024-01-22 31.73 31.85 31.23 31.64 0.3M
2024-01-19 32.26 32.26 31.63 31.90 0.5M
2024-01-18 31.74 32.20 31.38 32.20 0.3M
2024-01-17 30.76 31.51 30.30 31.36 0.2M
2024-01-16 31.63 31.93 31.01 31.01 0.3M
2024-01-12 32.06 32.10 31.59 31.83 0.2M
2024-01-11 32.60 32.75 31.74 31.90 0.3M
2024-01-10 32.71 33.11 32.46 32.55 0.5M
2024-01-09 32.67 32.99 32.39 32.79 0.6M
2024-01-08 33.69 33.79 32.52 32.89 0.6M
2024-01-05 32.75 34.43 32.75 34.05 0.4M
2024-01-04 31.39 32.84 31.37 32.83 0.4M
2024-01-03 31.08 31.71 31.00 31.32 0.2M
2024-01-02 30.65 31.63 30.63 31.24 0.2M