BanColombia ADR

CIB
🏛️ Vereinigte Staaten →
51.94
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 52.25 52.25 52.25 52.25 3.2K
09:31 52.50 52.50 52.25 52.25 1.3K
09:36 52.25 52.25 52.25 52.25 0.7K
09:40 52.06 52.15 52.06 52.15 1.0K
09:44 52.13 52.13 52.13 52.13 1.1K
09:46 52.22 52.22 52.06 52.06 1.5K
09:49 52.07 52.07 52.06 52.06 1.0K
09:52 52.11 52.11 52.11 52.11 0.3K
09:54 52.02 52.02 52.02 52.02 0.3K
09:56 52.15 52.15 52.15 52.15 0.1K
09:57 52.25 52.43 52.25 52.43 8.2K
09:59 52.41 52.41 52.41 52.41 0.3K
10:00 52.56 52.56 52.56 52.56 1.3K
10:02 52.56 52.56 52.56 52.56 1.2K
10:03 52.55 52.55 52.55 52.55 1.4K
10:09 52.64 52.64 52.60 52.60 6.9K
10:10 52.57 52.57 52.57 52.57 0.5K
10:12 52.57 52.58 52.57 52.58 0.9K
10:13 52.60 52.60 52.60 52.60 0.1K
10:14 52.63 52.77 52.63 52.64 2.3K
10:17 52.58 52.58 52.58 52.58 1.4K
10:20 52.51 52.51 52.51 52.51 0.7K
10:24 52.60 52.60 52.60 52.60 7.3K
10:26 52.65 52.68 52.65 52.68 1.1K
10:28 52.67 52.67 52.67 52.67 1.8K
10:36 52.63 52.63 52.63 52.63 2.3K
10:40 52.40 52.40 52.40 52.40 0.4K
10:45 52.46 52.46 52.46 52.46 0.2K
10:48 52.54 52.54 52.54 52.54 3.2K
10:52 52.49 52.49 52.49 52.49 0.3K
10:53 52.49 52.49 52.49 52.49 1.5K
11:02 52.33 52.33 52.33 52.33 0.2K
11:03 52.33 52.33 52.33 52.33 0.3K
11:04 52.26 52.26 52.26 52.26 0.8K
11:08 52.23 52.23 52.23 52.23 3.1K
11:18 52.35 52.35 52.35 52.35 0.7K
11:22 52.26 52.26 52.26 52.26 0.7K
11:23 52.18 52.18 52.18 52.18 0.6K
11:26 52.22 52.22 52.22 52.22 0.8K
11:32 52.22 52.22 52.22 52.22 2.2K
11:37 52.27 52.27 52.27 52.27 1.0K
11:41 52.30 52.30 52.30 52.30 1.3K
11:48 52.30 52.30 52.30 52.30 1.0K
11:51 52.29 52.29 52.29 52.29 3.3K
11:53 52.22 52.22 52.22 52.22 1.9K
11:54 52.19 52.19 52.18 52.18 1.5K
12:09 52.28 52.29 52.28 52.29 0.5K
12:10 52.31 52.31 52.31 52.31 0.8K
12:13 52.32 52.32 52.32 52.32 0.2K
12:14 52.32 52.32 52.32 52.32 2.2K
12:19 52.25 52.25 52.25 52.25 0.7K
12:26 52.30 52.30 52.20 52.20 1.0K
12:29 52.27 52.27 52.27 52.27 1.0K
12:32 52.32 52.32 52.32 52.32 0.7K
12:34 52.32 52.33 52.28 52.33 2.2K
12:35 52.36 52.40 52.36 52.40 0.8K
12:36 52.35 52.35 52.35 52.35 1.6K
12:45 52.35 52.35 52.35 52.35 0.2K
12:47 52.35 52.35 52.35 52.35 0.5K
12:50 52.35 52.35 52.35 52.35 0.1K
12:51 52.34 52.34 52.34 52.34 0.4K
12:53 52.31 52.31 52.31 52.31 0.2K
12:54 52.30 52.30 52.30 52.30 0.5K
12:56 52.34 52.34 52.29 52.29 1.7K
12:57 52.31 52.31 52.31 52.31 1.1K
13:06 52.29 52.29 52.29 52.29 2.4K
13:18 52.30 52.30 52.29 52.29 0.3K
13:19 52.29 52.29 52.29 52.29 1.2K
13:25 52.23 52.23 52.21 52.21 1.0K
13:26 52.24 52.24 52.24 52.24 1.5K
13:29 52.22 52.22 52.22 52.22 1.3K
13:34 52.19 52.19 52.19 52.19 2.4K
13:35 52.18 52.18 52.18 52.18 0.5K
13:36 52.16 52.17 52.16 52.17 0.5K
13:37 52.15 52.15 52.15 52.15 0.2K
13:38 52.19 52.25 52.19 52.24 1.0K
13:42 52.26 52.26 52.26 52.26 0.6K
13:45 52.29 52.29 52.26 52.26 2.5K
13:48 52.19 52.19 52.16 52.16 1.7K
13:50 52.18 52.18 52.18 52.18 0.9K
13:58 52.18 52.18 52.18 52.18 0.2K
13:59 52.18 52.18 52.16 52.16 0.6K
14:01 52.15 52.15 52.15 52.15 1.3K
14:04 52.10 52.10 52.10 52.10 0.5K
14:05 52.14 52.14 52.14 52.14 0.6K
14:08 52.14 52.17 52.13 52.17 1.1K
14:10 52.17 52.17 52.17 52.17 0.3K
14:11 52.17 52.17 52.17 52.17 0.5K
14:12 52.19 52.22 52.19 52.22 5.5K
14:13 52.24 52.24 52.24 52.24 1.2K
14:14 52.28 52.28 52.28 52.28 0.1K
14:15 52.29 52.29 52.29 52.29 1.7K
14:18 52.31 52.31 52.31 52.31 1.1K
14:19 52.31 52.31 52.31 52.31 0.2K
14:20 52.31 52.31 52.28 52.28 4.3K
14:24 52.28 52.31 52.28 52.31 4.6K
14:26 52.31 52.31 52.31 52.31 1.5K
14:27 52.31 52.31 52.31 52.31 2.2K
14:28 52.30 52.30 52.30 52.30 0.2K
14:30 52.30 52.31 52.30 52.31 1.7K
14:31 52.30 52.30 52.30 52.30 1.4K
14:32 52.30 52.30 52.30 52.30 0.5K
14:34 52.32 52.32 52.30 52.30 10.3K
14:35 52.34 52.34 52.34 52.34 0.7K
14:37 52.34 52.34 52.34 52.34 0.7K
14:38 52.35 52.37 52.31 52.31 4.1K
14:39 52.33 52.33 52.24 52.24 5.9K
14:51 52.33 52.34 52.33 52.34 1.6K
14:54 52.32 52.32 52.30 52.30 3.5K
14:56 52.33 52.33 52.32 52.32 1.7K
14:57 52.32 52.32 52.32 52.32 2.3K
15:00 52.37 52.37 52.37 52.37 0.9K
15:01 52.43 52.43 52.43 52.43 1.2K
15:03 52.38 52.39 52.38 52.39 1.3K
15:05 52.37 52.37 52.37 52.37 3.6K
15:08 52.39 52.39 52.39 52.39 0.3K
15:09 52.39 52.39 52.39 52.39 0.5K
15:10 52.40 52.40 52.40 52.40 1.8K
15:11 52.41 52.41 52.41 52.41 0.6K
15:12 52.38 52.38 52.38 52.38 0.5K
15:13 52.40 52.40 52.40 52.40 0.8K
15:14 52.40 52.40 52.38 52.38 3.5K
15:17 52.38 52.38 52.36 52.36 4.2K
15:18 52.36 52.36 52.33 52.35 4.4K
15:24 52.30 52.30 52.30 52.30 0.8K
15:25 52.32 52.34 52.32 52.34 1.1K
15:26 52.35 52.35 52.35 52.35 1.2K
15:27 52.36 52.37 52.36 52.37 1.2K
15:29 52.30 52.31 52.30 52.31 3.1K
15:30 52.33 52.36 52.33 52.36 1.1K
15:31 52.36 52.36 52.36 52.36 1.9K
15:32 52.39 52.39 52.37 52.37 0.8K
15:34 52.37 52.38 52.35 52.38 2.5K
15:35 52.37 52.37 52.37 52.37 0.6K
15:36 52.37 52.37 52.37 52.37 2.4K
15:37 52.39 52.39 52.38 52.38 1.8K
15:38 52.37 52.37 52.36 52.36 3.4K
15:39 52.35 52.41 52.35 52.41 3.5K
15:40 52.40 52.40 52.40 52.40 2.6K
15:41 52.36 52.36 52.36 52.36 1.9K
15:42 52.36 52.38 52.36 52.37 2.2K
15:44 52.41 52.41 52.41 52.41 0.2K
15:45 52.39 52.39 52.39 52.39 0.7K
15:46 52.40 52.40 52.39 52.39 1.5K
15:47 52.39 52.39 52.37 52.37 3.4K
15:48 52.38 52.38 52.38 52.38 1.6K
15:50 52.40 52.40 52.38 52.38 2.7K
15:51 52.38 52.38 52.33 52.33 4.1K
15:52 52.30 52.37 52.30 52.37 2.2K
15:53 52.33 52.36 52.33 52.33 8.1K
15:54 52.33 52.33 52.30 52.31 4.3K
15:55 52.31 52.34 52.31 52.34 2.6K
15:56 52.34 52.34 52.34 52.34 3.5K
15:57 52.35 52.42 52.35 52.42 3.8K
15:58 52.44 52.55 52.44 52.55 35.8K
15:59 52.51 52.52 52.44 52.44 51.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 51.79 52.01 51.46 51.94 0.2M
2025-09-29 52.25 52.60 51.56 51.56 0.2M
2025-09-26 52.64 52.98 51.69 51.93 0.4M
2025-09-25 52.13 52.77 52.02 52.48 0.4M
2025-09-24 52.55 53.12 52.28 52.46 0.2M
2025-09-23 52.60 53.48 52.55 52.58 0.3M
2025-09-22 52.26 52.67 51.79 52.51 0.3M
2025-09-19 51.41 52.23 51.41 51.88 0.4M
2025-09-18 51.95 52.03 51.44 51.56 0.2M
2025-09-17 51.95 52.54 51.77 52.03 0.2M
2025-09-16 51.45 52.17 50.96 51.72 0.3M
2025-09-15 52.26 52.43 51.79 51.79 0.2M
2025-09-12 52.12 52.57 51.48 51.87 0.4M
2025-09-11 52.70 53.00 51.74 52.35 0.6M
2025-09-10 53.20 53.99 53.11 53.59 0.4M
2025-09-09 52.19 53.49 52.02 53.29 0.3M
2025-09-08 52.23 52.82 51.80 52.34 0.5M
2025-09-05 50.82 52.29 50.70 52.12 0.5M
2025-09-04 49.67 50.56 49.39 50.54 0.5M
2025-09-03 49.97 50.39 49.46 49.52 0.3M
2025-09-02 49.77 50.42 49.61 49.88 0.3M
2025-08-29 49.82 50.46 49.60 50.46 0.3M
2025-08-28 49.58 50.18 49.42 49.80 0.2M
2025-08-27 49.91 49.99 49.18 49.55 0.3M
2025-08-26 49.66 50.34 49.63 50.19 0.3M
2025-08-25 49.83 50.17 49.39 49.64 0.2M
2025-08-22 49.92 50.60 49.86 49.93 0.2M
2025-08-21 49.27 49.82 49.11 49.81 0.3M
2025-08-20 48.78 49.52 48.59 49.41 0.2M
2025-08-19 49.39 49.50 48.68 48.78 0.3M
2025-08-18 49.32 49.75 49.14 49.69 0.2M
2025-08-15 48.67 49.79 48.34 49.53 0.4M
2025-08-14 48.52 49.10 48.06 48.56 0.4M
2025-08-13 48.75 49.22 48.39 48.46 0.2M
2025-08-12 48.19 49.06 47.90 48.85 0.4M
2025-08-11 47.09 48.19 46.93 48.06 0.2M
2025-08-08 46.50 47.07 46.31 47.05 0.4M
2025-08-07 46.91 47.78 45.19 46.64 1.4M
2025-08-06 45.02 45.65 45.02 45.40 0.3M
2025-08-05 44.48 44.94 44.43 44.94 0.2M
2025-08-04 44.40 45.27 44.33 44.65 0.2M
2025-08-01 43.20 44.48 43.20 44.12 0.3M
2025-07-31 43.70 43.93 43.28 43.42 0.2M
2025-07-30 44.21 44.21 43.45 43.71 0.3M
2025-07-29 43.96 44.86 43.96 44.35 0.5M
2025-07-28 44.10 44.85 43.28 43.77 0.4M
2025-07-25 44.46 44.65 43.69 44.10 0.3M
2025-07-24 44.93 45.45 44.14 44.20 0.2M
2025-07-23 44.73 45.19 44.37 44.97 0.2M
2025-07-22 45.92 45.97 44.65 44.68 0.2M
2025-07-21 45.99 46.48 45.77 45.77 0.2M
2025-07-18 46.26 46.62 45.78 45.95 0.2M
2025-07-17 44.01 46.31 44.01 46.18 0.3M
2025-07-16 44.43 44.66 43.84 44.23 0.2M
2025-07-15 44.88 44.99 44.28 44.56 0.2M
2025-07-14 44.59 45.19 44.47 44.78 0.2M
2025-07-11 44.56 45.03 44.23 44.23 0.2M
2025-07-10 45.00 45.10 44.35 44.70 0.2M
2025-07-09 45.16 45.16 44.63 44.96 0.3M
2025-07-08 45.26 45.26 44.59 44.93 0.1M
2025-07-07 46.00 46.32 44.79 44.93 0.2M
2025-07-03 46.70 46.81 46.07 46.09 0.1M
2025-07-02 45.63 46.58 45.63 46.36 0.1M
2025-07-01 46.05 46.23 45.47 45.72 0.3M
2025-06-30 45.10 46.68 45.05 46.19 0.3M
2025-06-27 45.32 45.39 44.74 45.09 0.2M
2025-06-26 45.50 45.78 45.24 45.34 0.2M
2025-06-25 44.69 45.46 44.19 45.20 0.6M
2025-06-24 42.89 45.24 42.89 44.97 0.9M
2025-06-23 43.09 43.18 42.53 42.62 0.1M
2025-06-20 43.68 43.68 42.67 43.18 0.5M
2025-06-18 42.08 43.38 42.08 43.21 0.4M
2025-06-17 42.57 42.71 42.06 42.11 0.2M
2025-06-16 42.51 43.11 42.51 42.60 0.4M
2025-06-13 41.93 42.71 41.42 42.53 0.3M
2025-06-12 42.77 42.98 42.41 42.65 0.2M
2025-06-11 42.11 42.73 41.58 42.71 0.4M
2025-06-10 42.21 42.61 41.42 42.07 0.5M
2025-06-09 42.90 43.00 41.53 41.99 0.4M
2025-06-06 43.57 43.60 42.09 43.06 0.3M
2025-06-05 43.93 43.93 43.36 43.57 0.4M
2025-06-04 43.49 44.30 43.45 43.58 0.4M
2025-06-03 43.00 43.49 42.26 43.45 0.6M
2025-06-02 41.71 44.64 41.54 43.40 1.0M
2025-05-30 42.41 42.41 41.22 41.43 0.7M
2025-05-29 42.44 42.81 42.07 42.46 0.4M
2025-05-28 42.09 42.78 42.08 42.33 0.5M
2025-05-27 42.06 42.59 41.75 42.22 0.3M
2025-05-23 40.28 41.77 40.28 41.57 0.4M
2025-05-22 41.07 41.23 40.40 40.53 0.3M
2025-05-21 42.26 42.32 41.22 41.22 0.2M
2025-05-20 41.39 42.18 41.39 42.18 0.3M
2025-05-19 41.83 42.19 41.34 41.63 0.2M
2025-05-16 42.12 42.46 41.40 41.55 0.4M
2025-05-15 42.29 42.44 41.66 42.20 0.2M
2025-05-14 41.86 42.58 41.64 42.35 0.3M
2025-05-13 40.48 41.97 40.48 41.77 0.4M
2025-05-12 41.27 41.81 40.26 40.34 0.5M
2025-05-09 41.20 41.74 40.91 41.16 0.3M
2025-05-08 40.73 41.76 40.73 41.18 0.3M
2025-05-07 41.38 41.42 40.57 40.72 0.3M
2025-05-06 40.07 41.59 40.07 41.19 0.4M
2025-05-05 41.00 41.35 40.12 40.47 0.5M
2025-05-02 41.10 41.32 40.92 40.99 0.2M
2025-05-01 40.30 40.86 40.00 40.50 0.2M
2025-04-30 40.33 40.53 39.89 40.32 0.5M
2025-04-29 40.61 40.94 40.30 40.83 0.4M
2025-04-28 41.78 41.95 40.00 40.67 0.7M
2025-04-25 41.50 42.33 41.41 42.33 0.3M
2025-04-24 41.74 42.19 41.55 41.65 0.2M
2025-04-23 41.92 41.99 41.16 41.37 0.3M
2025-04-22 40.54 41.40 40.50 41.30 0.4M
2025-04-21 39.73 40.30 39.49 40.03 0.5M
2025-04-17 39.75 40.03 39.45 39.53 0.2M
2025-04-16 39.00 39.87 39.00 39.65 0.4M
2025-04-15 38.38 39.17 38.02 39.02 0.4M
2025-04-14 38.39 38.82 37.72 38.29 0.5M
2025-04-11 36.79 37.98 36.40 37.73 0.7M
2025-04-10 38.68 38.77 36.21 36.49 0.8M
2025-04-09 35.77 39.19 35.44 38.98 0.9M
2025-04-08 38.84 39.07 35.65 36.11 1.1M
2025-04-07 38.81 40.49 37.37 37.59 1.1M
2025-04-04 41.12 41.12 39.29 40.04 0.9M
2025-04-03 40.84 42.53 40.82 42.23 0.7M
2025-04-02 41.07 42.07 41.04 42.06 0.4M
2025-04-01 40.28 41.44 40.20 41.38 0.6M
2025-03-31 39.23 40.42 39.04 40.20 0.5M
2025-03-28 43.70 44.11 43.25 43.79 0.6M
2025-03-27 44.02 44.66 43.62 43.76 0.4M
2025-03-26 43.82 44.93 43.77 44.29 0.4M
2025-03-25 43.49 44.16 43.40 43.88 0.4M
2025-03-24 42.69 43.25 42.69 43.23 0.4M
2025-03-21 42.45 42.75 42.15 42.68 0.6M
2025-03-20 42.54 42.70 42.25 42.67 0.3M
2025-03-19 42.86 43.07 42.42 42.93 0.5M
2025-03-18 44.03 44.03 42.92 43.08 0.4M
2025-03-17 43.17 43.97 43.17 43.89 0.3M
2025-03-14 42.25 43.29 41.77 43.12 0.3M
2025-03-13 42.14 42.67 41.45 41.57 0.3M
2025-03-12 42.01 42.56 41.65 42.39 0.2M
2025-03-11 40.57 41.45 39.90 41.37 0.4M
2025-03-10 41.04 41.66 40.23 40.49 0.4M
2025-03-07 41.50 42.22 41.38 41.64 0.2M
2025-03-06 41.50 42.56 41.49 41.58 0.3M
2025-03-05 41.30 42.70 41.16 41.98 0.3M
2025-03-04 40.49 41.29 39.13 40.70 0.5M
2025-03-03 42.01 42.68 40.59 40.84 0.4M
2025-02-28 41.76 42.25 41.22 41.72 0.5M
2025-02-27 43.19 43.30 41.40 41.74 0.6M
2025-02-26 43.40 43.98 43.07 43.25 0.4M
2025-02-25 43.44 43.55 42.98 43.40 0.3M
2025-02-24 42.79 43.33 42.48 43.15 0.4M
2025-02-21 43.16 43.66 42.72 42.79 0.5M
2025-02-20 42.77 44.25 42.55 43.44 1.1M
2025-02-19 41.00 41.55 40.36 41.52 0.3M
2025-02-18 40.90 41.39 40.77 41.09 0.5M
2025-02-14 40.49 41.00 40.49 40.71 0.3M
2025-02-13 39.87 40.38 39.35 40.32 0.4M
2025-02-12 39.86 40.27 39.72 39.99 0.2M
2025-02-11 39.84 40.24 39.51 40.04 0.3M
2025-02-10 39.51 39.87 39.25 39.83 0.2M
2025-02-07 39.86 40.00 39.24 39.38 0.2M
2025-02-06 39.21 40.05 39.04 39.96 0.3M
2025-02-05 39.25 39.48 38.88 39.14 0.4M
2025-02-04 39.25 39.65 39.03 39.26 0.3M
2025-02-03 38.84 39.25 38.31 38.97 0.4M
2025-01-31 39.89 40.17 39.43 39.55 0.4M
2025-01-30 40.21 40.62 39.39 39.84 0.6M
2025-01-29 38.78 40.43 38.63 40.30 0.6M
2025-01-28 37.77 39.73 37.50 38.67 1.4M
2025-01-27 35.50 37.17 34.92 36.88 1.2M
2025-01-24 34.43 35.71 34.35 35.67 1.0M
2025-01-23 33.08 34.43 33.02 34.43 0.6M
2025-01-22 32.27 33.14 32.21 33.07 0.4M
2025-01-21 32.31 32.49 32.05 32.37 0.3M
2025-01-17 32.17 32.37 31.94 32.15 0.2M
2025-01-16 32.47 32.47 31.78 32.05 0.2M
2025-01-15 33.07 33.14 32.48 32.51 0.4M
2025-01-14 32.51 32.60 32.19 32.43 0.2M
2025-01-13 31.95 32.42 31.83 32.33 0.3M
2025-01-10 32.40 32.51 32.24 32.35 0.2M
2025-01-08 32.52 32.73 32.32 32.40 0.2M
2025-01-07 32.38 32.88 32.38 32.57 0.3M
2025-01-06 32.16 32.74 32.14 32.35 0.2M
2025-01-03 32.36 32.60 31.80 31.99 0.3M
2025-01-02 31.66 32.37 31.66 32.34 0.2M