Italia markets closed

Bancolombia S.A. (CIB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,71+0,44 (+1,35%)
In data: 12:52PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202432,2532,7332,2232,7132,71134.949
18 apr 202433,6233,7932,2232,2732,27391.300
17 apr 202433,6134,1233,1533,2933,29196.200
16 apr 202433,5933,7333,2033,4733,47208.800
15 apr 202434,8234,8233,6233,7133,71286.500
12 apr 202435,5635,5734,4434,5034,50624.800
11 apr 202436,0236,1035,1535,7835,78495.100
10 apr 202436,5536,6835,0035,8135,81681.400
09 apr 202436,5536,7936,3936,5436,54399.500
08 apr 202436,5736,7736,2136,2336,23255.000
05 apr 202436,5937,1536,0636,3836,38428.500
04 apr 202435,7836,9935,5536,7636,76404.600
03 apr 202435,0735,5234,8835,4835,48233.000
02 apr 202434,3735,1734,3535,1235,12295.100
01 apr 202434,3234,4733,7734,3434,34228.500
28 mar 202434,5934,8634,1034,2234,22166.200
28 mar 20240.913 Dividendo
27 mar 202435,2135,2434,8734,9834,07233.300
26 mar 202434,4535,1434,3135,0934,17177.700
25 mar 202434,8235,3134,3934,4033,50213.900
22 mar 202434,5334,8134,1934,7733,86208.500
21 mar 202433,9834,6033,3734,5533,65383.400
20 mar 202432,8133,8932,8133,8532,97261.900
19 mar 202433,2433,6332,9533,0132,15228.100
18 mar 202432,3933,3232,3933,1632,29229.600
15 mar 202432,2932,7932,1632,3131,47994.400
14 mar 202432,6932,7532,2732,4031,55191.500
13 mar 202432,6132,7632,4232,6231,77203.700
12 mar 202432,7632,7832,1332,3331,49147.600
11 mar 202432,7532,9032,4632,6331,78207.800
08 mar 202433,6233,6232,6632,6831,83203.300
07 mar 202433,4933,6533,1633,4632,59175.200
06 mar 202433,2133,5232,9133,4832,61203.500
05 mar 202432,6433,2232,6332,9632,10121.500
04 mar 202432,8832,9532,5032,6631,81190.100
01 mar 202432,6632,9232,2832,7631,90306.300
29 feb 202432,8032,9632,2532,5231,67313.800
28 feb 202432,6232,6932,1532,5431,69176.000
27 feb 202433,1433,1832,5932,6031,75189.900
26 feb 202433,2433,4033,0133,1432,28293.600
23 feb 202432,6333,3432,2233,2332,36300.600
22 feb 202432,2632,7531,9532,6331,78730.400
21 feb 202432,0432,3331,5132,2631,42842.200
20 feb 202430,6031,4530,3031,4330,61757.200
16 feb 202431,5231,8731,4831,7530,92302.700
15 feb 202431,7131,8631,4631,5630,74159.000
14 feb 202431,2331,6031,1531,6030,78179.400
13 feb 202431,2031,2130,7930,9530,14197.700
12 feb 202431,7031,9431,5231,5330,71111.800
09 feb 202431,3931,6531,3831,5830,7689.700
08 feb 202431,6931,7731,1631,3830,56115.500
07 feb 202431,9031,9031,2231,7730,94213.800
06 feb 202431,8232,0531,6231,7830,95116.000
05 feb 202431,8731,8931,4631,7630,93128.300
02 feb 202431,9432,1631,6331,9931,16174.900
01 feb 202431,5532,3631,4932,1031,26275.300
31 gen 202431,7132,0631,4531,4630,64157.200
30 gen 202431,6831,9331,6431,7530,92142.900
29 gen 202431,7131,7531,3731,6730,8485.800
26 gen 202431,2631,8331,0631,7830,95162.100
25 gen 202431,4831,4931,0431,1730,36150.800
24 gen 202431,3331,5131,1031,4130,59307.700
23 gen 202431,6531,7531,1431,1530,34156.300
22 gen 202431,7331,8531,2331,6430,81330.500
19 gen 202432,2632,2631,6331,9031,07474.700
18 gen 202431,7432,2031,3832,2031,36316.900
17 gen 202430,7631,5130,3031,3630,54227.500
16 gen 202431,6331,9331,0131,0130,20293.700
12 gen 202432,0632,1031,5931,8331,00191.900
11 gen 202432,6032,7531,7431,9031,07255.600
10 gen 202432,7133,1132,4632,5531,70505.100
09 gen 202432,6732,9932,3932,7931,93631.100
08 gen 202433,6933,7832,5232,8932,03578.400
05 gen 202432,7534,4332,7534,0533,16429.300
04 gen 202431,3932,8431,3732,8331,97443.600
03 gen 202431,0831,7131,0031,3230,50216.700
02 gen 202430,6531,6330,6331,2430,42212.100
29 dic 202330,7730,9630,3930,7729,97274.700
28 dic 202330,6230,9430,6230,7529,95169.600
27 dic 202330,1330,8030,0130,7729,97283.900
27 dic 20230.884 Dividendo
26 dic 202330,8831,0730,5831,0029,33150.100
22 dic 202329,9730,9029,7430,4828,84273.700
21 dic 202329,6029,9029,3729,7428,14301.900
20 dic 202329,1229,6529,1129,2727,69335.200
19 dic 202329,2129,5029,0829,1527,58271.500
18 dic 202329,1429,6128,9929,0127,45237.100
15 dic 202329,5629,8628,8828,8927,33846.700
14 dic 202329,1229,5128,7829,5027,91516.000
13 dic 202328,1129,1328,0829,1227,55247.300
12 dic 202327,9828,2727,8428,2326,71233.300
11 dic 202327,9928,1627,7527,8726,37160.300
08 dic 202327,8328,1727,8328,1226,61133.600
07 dic 202327,8727,9327,6027,8326,33114.600
06 dic 202328,2128,3627,8527,8826,38157.500
05 dic 202328,0228,2127,8727,9326,43128.700
04 dic 202328,3028,4227,9427,9826,47185.200
01 dic 202327,4428,2927,4428,2726,75219.100
30 nov 202327,9527,9527,4827,5926,10193.600
29 nov 202328,2228,2727,8527,9326,43207.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...