Bancolombia S.A. (CIB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.02

-0.07

(-0.21%)

A partir del 09:48AM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	34.02	34.05	34.02	34.02	34.02	2,409
08 may 2024	33.86	34.18	33.80	34.09	34.09	213,200
07 may 2024	34.50	34.82	34.02	34.03	34.03	372,100
06 may 2024	34.17	34.42	33.97	34.27	34.27	215,600
03 may 2024	33.78	33.99	33.65	33.93	33.93	155,500
02 may 2024	33.20	33.84	33.20	33.40	33.40	160,100
01 may 2024	32.79	33.33	32.50	32.95	32.95	158,100
30 abr 2024	33.48	33.70	32.72	32.72	32.72	269,000
29 abr 2024	32.95	33.75	32.95	33.69	33.69	317,300
26 abr 2024	31.71	33.24	31.71	32.82	32.82	324,600
25 abr 2024	31.85	31.94	31.32	31.39	31.39	241,700
24 abr 2024	32.65	32.65	31.89	32.07	32.07	532,700
23 abr 2024	32.83	33.07	32.40	32.62	32.62	418,600
22 abr 2024	32.83	33.37	32.68	32.71	32.71	221,300
19 abr 2024	32.25	32.88	32.22	32.65	32.65	233,000
18 abr 2024	33.62	33.79	32.22	32.27	32.27	391,300
17 abr 2024	33.61	34.12	33.15	33.29	33.29	196,200
16 abr 2024	33.59	33.73	33.20	33.47	33.47	208,800
15 abr 2024	34.82	34.82	33.62	33.71	33.71	286,500
12 abr 2024	35.56	35.57	34.44	34.50	34.50	624,800
11 abr 2024	36.02	36.10	35.15	35.78	35.78	495,100
10 abr 2024	36.55	36.68	35.00	35.81	35.81	681,400
09 abr 2024	36.55	36.79	36.39	36.54	36.54	399,500
08 abr 2024	36.57	36.77	36.21	36.23	36.23	255,000
05 abr 2024	36.59	37.15	36.06	36.38	36.38	428,500
04 abr 2024	35.78	36.99	35.55	36.76	36.76	404,600
03 abr 2024	35.07	35.52	34.88	35.48	35.48	233,000
02 abr 2024	34.37	35.17	34.35	35.12	35.12	295,100
01 abr 2024	34.32	34.47	33.77	34.34	34.34	228,500
28 mar 2024	34.59	34.86	34.10	34.22	34.22	166,200
28 mar 2024	0.913 Dividendo
27 mar 2024	35.21	35.24	34.87	34.98	34.07	233,300
26 mar 2024	34.45	35.14	34.31	35.09	34.17	177,700
25 mar 2024	34.82	35.31	34.39	34.40	33.50	213,900
22 mar 2024	34.53	34.81	34.19	34.77	33.86	208,500
21 mar 2024	33.98	34.60	33.37	34.55	33.65	383,400
20 mar 2024	32.81	33.89	32.81	33.85	32.97	261,900
19 mar 2024	33.24	33.63	32.95	33.01	32.15	228,100
18 mar 2024	32.39	33.32	32.39	33.16	32.29	229,600
15 mar 2024	32.29	32.79	32.16	32.31	31.47	994,400
14 mar 2024	32.69	32.75	32.27	32.40	31.55	191,500
13 mar 2024	32.61	32.76	32.42	32.62	31.77	203,700
12 mar 2024	32.76	32.78	32.13	32.33	31.49	147,600
11 mar 2024	32.75	32.90	32.46	32.63	31.78	207,800
08 mar 2024	33.62	33.62	32.66	32.68	31.83	203,300
07 mar 2024	33.49	33.65	33.16	33.46	32.59	175,200
06 mar 2024	33.21	33.52	32.91	33.48	32.61	203,500
05 mar 2024	32.64	33.22	32.63	32.96	32.10	121,500
04 mar 2024	32.88	32.95	32.50	32.66	31.81	190,100
01 mar 2024	32.66	32.92	32.28	32.76	31.90	306,300
29 feb 2024	32.80	32.96	32.25	32.52	31.67	313,800
28 feb 2024	32.62	32.69	32.15	32.54	31.69	176,000
27 feb 2024	33.14	33.18	32.59	32.60	31.75	189,900
26 feb 2024	33.24	33.40	33.01	33.14	32.28	293,600
23 feb 2024	32.63	33.34	32.22	33.23	32.36	300,600
22 feb 2024	32.26	32.75	31.95	32.63	31.78	730,400
21 feb 2024	32.04	32.33	31.51	32.26	31.42	842,200
20 feb 2024	30.60	31.45	30.30	31.43	30.61	757,200
16 feb 2024	31.52	31.87	31.48	31.75	30.92	302,700
15 feb 2024	31.71	31.86	31.46	31.56	30.74	159,000
14 feb 2024	31.23	31.60	31.15	31.60	30.78	179,400
13 feb 2024	31.20	31.21	30.79	30.95	30.14	197,700
12 feb 2024	31.70	31.94	31.52	31.53	30.71	111,800
09 feb 2024	31.39	31.65	31.38	31.58	30.76	89,700
08 feb 2024	31.69	31.77	31.16	31.38	30.56	115,500
07 feb 2024	31.90	31.90	31.22	31.77	30.94	213,800
06 feb 2024	31.82	32.05	31.62	31.78	30.95	116,000
05 feb 2024	31.87	31.89	31.46	31.76	30.93	128,300
02 feb 2024	31.94	32.16	31.63	31.99	31.16	174,900
01 feb 2024	31.55	32.36	31.49	32.10	31.26	275,300
31 ene 2024	31.71	32.06	31.45	31.46	30.64	157,200
30 ene 2024	31.68	31.93	31.64	31.75	30.92	142,900
29 ene 2024	31.71	31.75	31.37	31.67	30.84	85,800
26 ene 2024	31.26	31.83	31.06	31.78	30.95	162,100
25 ene 2024	31.48	31.49	31.04	31.17	30.36	150,800
24 ene 2024	31.33	31.51	31.10	31.41	30.59	307,700
23 ene 2024	31.65	31.75	31.14	31.15	30.34	156,300
22 ene 2024	31.73	31.85	31.23	31.64	30.81	330,500
19 ene 2024	32.26	32.26	31.63	31.90	31.07	474,700
18 ene 2024	31.74	32.20	31.38	32.20	31.36	316,900
17 ene 2024	30.76	31.51	30.30	31.36	30.54	227,500
16 ene 2024	31.63	31.93	31.01	31.01	30.20	293,700
12 ene 2024	32.06	32.10	31.59	31.83	31.00	191,900
11 ene 2024	32.60	32.75	31.74	31.90	31.07	255,600
10 ene 2024	32.71	33.11	32.46	32.55	31.70	505,100
09 ene 2024	32.67	32.99	32.39	32.79	31.93	631,100
08 ene 2024	33.69	33.78	32.52	32.89	32.03	578,400
05 ene 2024	32.75	34.43	32.75	34.05	33.16	429,300
04 ene 2024	31.39	32.84	31.37	32.83	31.97	443,600
03 ene 2024	31.08	31.71	31.00	31.32	30.50	216,700
02 ene 2024	30.65	31.63	30.63	31.24	30.42	212,100
29 dic 2023	30.77	30.96	30.39	30.77	29.97	274,700
28 dic 2023	30.62	30.94	30.62	30.75	29.95	169,600
27 dic 2023	30.13	30.80	30.01	30.77	29.97	283,900
27 dic 2023	0.884 Dividendo
26 dic 2023	30.88	31.07	30.58	31.00	29.33	150,100
22 dic 2023	29.97	30.90	29.74	30.48	28.84	273,700
21 dic 2023	29.60	29.90	29.37	29.74	28.14	301,900
20 dic 2023	29.12	29.65	29.11	29.27	27.69	335,200
19 dic 2023	29.21	29.50	29.08	29.15	27.58	271,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,183.59-4.08(-0.08%)

Dow Jones39,088.87+32.48(+0.08%)

Nasdaq16,245.79-56.97(-0.35%)

Russell 20002,057.45+2.32(+0.11%)

Petróleo79.27+0.28(+0.35%)

Oro2,326.20+3.90(+0.17%)

Bancolombia S.A. (CIB)

S&P 500
5,183.59
-4.08(-0.08%)

Dow Jones
39,088.87
+32.48(+0.08%)

Nasdaq
16,245.79
-56.97(-0.35%)

Russell 2000
2,057.45
+2.32(+0.11%)

Petróleo
79.27
+0.28(+0.35%)

Oro
2,326.20
+3.90(+0.17%)