Bancolombia S.A. (PFBCOLOM.CL)
BVC - BVC Precio retrasado. Moneda en COP.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 32,740.00 | 33,000.00 | 32,580.00 | 32,580.00 | 32,580.00 | 434,751 |
| 03 oct 2024 | 32,900.00 | 33,000.00 | 32,600.00 | 32,740.00 | 32,740.00 | 206,897 |
| 02 oct 2024 | 33,000.00 | 33,200.00 | 32,620.00 | 32,900.00 | 32,900.00 | 701,168 |
| 01 oct 2024 | 33,180.00 | 33,020.00 | 32,680.00 | 33,000.00 | 33,000.00 | 310,632 |
| 30 sept 2024 | 33,580.00 | 33,500.00 | 33,180.00 | 33,180.00 | 33,180.00 | 617,934 |
| 27 sept 2024 | 33,920.00 | 33,800.00 | 33,500.00 | 33,580.00 | 33,580.00 | 298,025 |
| 26 sept 2024 | 33,940.00 | 34,020.00 | 33,820.00 | 33,920.00 | 33,920.00 | 240,222 |
| 25 sept 2024 | 34,380.00 | 33,940.00 | 33,540.00 | 33,940.00 | 33,940.00 | 656,892 |
| 25 sept 2024 | 884 Dividendo | |||||
| 24 sept 2024 | 33,940.00 | 34,400.00 | 34,140.00 | 34,380.00 | 33,496.00 | 636,802 |
| 23 sept 2024 | 33,580.00 | 34,100.00 | 33,660.00 | 33,940.00 | 33,067.31 | 801,244 |
| 20 sept 2024 | 33,740.00 | 33,780.00 | 33,220.00 | 33,580.00 | 32,716.57 | 1,622,604 |
| 19 sept 2024 | 33,200.00 | 33,740.00 | 33,400.00 | 33,740.00 | 32,872.46 | 621,545 |
| 18 sept 2024 | 33,320.00 | 33,300.00 | 33,040.00 | 33,200.00 | 32,346.34 | 509,482 |
| 17 sept 2024 | 33,700.00 | 33,760.00 | 33,220.00 | 33,320.00 | 32,463.26 | 227,187 |
| 16 sept 2024 | 33,300.00 | 33,840.00 | 33,360.00 | 33,700.00 | 32,833.48 | 179,507 |
| 13 sept 2024 | 33,660.00 | 33,740.00 | 33,300.00 | 33,300.00 | 32,443.77 | 489,182 |
| 12 sept 2024 | 33,520.00 | 33,900.00 | 33,500.00 | 33,660.00 | 32,794.51 | 684,179 |
| 11 sept 2024 | 33,440.00 | 33,800.00 | 33,180.00 | 33,520.00 | 32,658.11 | 408,269 |
| 10 sept 2024 | 33,440.00 | 33,540.00 | 33,020.00 | 33,440.00 | 32,580.17 | 573,156 |
| 09 sept 2024 | 33,800.00 | 34,020.00 | 33,420.00 | 33,440.00 | 32,580.17 | 379,905 |
| 06 sept 2024 | 34,280.00 | 34,220.00 | 33,660.00 | 33,800.00 | 32,930.91 | 430,680 |
| 05 sept 2024 | 34,320.00 | 34,500.00 | 34,060.00 | 34,280.00 | 33,398.57 | 287,276 |
| 04 sept 2024 | 34,540.00 | 34,580.00 | 34,160.00 | 34,320.00 | 33,437.54 | 771,002 |
| 03 sept 2024 | 34,520.00 | 34,560.00 | 34,100.00 | 34,540.00 | 33,651.89 | 814,757 |
| 02 sept 2024 | 34,780.00 | 34,600.00 | 34,220.00 | 34,520.00 | 33,632.40 | 200,405 |
| 30 ago 2024 | 33,660.00 | 34,780.00 | 33,720.00 | 34,780.00 | 33,885.71 | 1,832,694 |
| 29 ago 2024 | 34,000.00 | 33,860.00 | 33,360.00 | 33,660.00 | 32,794.51 | 232,220 |
| 28 ago 2024 | 33,660.00 | 34,000.00 | 33,560.00 | 34,000.00 | 33,125.77 | 347,686 |
| 27 ago 2024 | 34,000.00 | 33,800.00 | 33,420.00 | 33,660.00 | 32,794.51 | 437,376 |
| 26 ago 2024 | 33,240.00 | 34,000.00 | 33,300.00 | 34,000.00 | 33,125.77 | 260,213 |
| 23 ago 2024 | 33,400.00 | 33,680.00 | 33,240.00 | 33,240.00 | 32,385.31 | 397,023 |
| 22 ago 2024 | 33,800.00 | 33,740.00 | 33,200.00 | 33,400.00 | 32,541.20 | 638,772 |
| 21 ago 2024 | 33,460.00 | 33,800.00 | 33,440.00 | 33,800.00 | 32,930.91 | 170,428 |
| 20 ago 2024 | 34,260.00 | 34,500.00 | 33,340.00 | 33,460.00 | 32,599.66 | 514,012 |
| 19 ago 2024 | - | - | - | - | - | - |
| 16 ago 2024 | 34,480.00 | 34,420.00 | 34,000.00 | 34,260.00 | 33,379.09 | 180,792 |
| 15 ago 2024 | 34,100.00 | 34,600.00 | 34,160.00 | 34,480.00 | 33,593.43 | 324,741 |
| 14 ago 2024 | 33,740.00 | 34,100.00 | 33,580.00 | 34,100.00 | 33,223.20 | 330,459 |
| 13 ago 2024 | 33,480.00 | 33,980.00 | 33,340.00 | 33,740.00 | 32,872.46 | 341,571 |
| 12 ago 2024 | 32,120.00 | 33,480.00 | 32,520.00 | 33,480.00 | 32,619.14 | 437,879 |
| 09 ago 2024 | 32,000.00 | 32,600.00 | 32,000.00 | 32,120.00 | 31,294.11 | 337,016 |
| 08 ago 2024 | 32,300.00 | 32,500.00 | 32,000.00 | 32,000.00 | 31,177.20 | 899,814 |
| 07 ago 2024 | 32,300.00 | 32,500.00 | 32,000.00 | 32,000.00 | 31,177.20 | 899,814 |
| 06 ago 2024 | 32,300.00 | 32,640.00 | 32,200.00 | 32,300.00 | 31,469.48 | 415,877 |
| 05 ago 2024 | 33,020.00 | 32,960.00 | 31,840.00 | 32,300.00 | 31,469.48 | 405,145 |
| 02 ago 2024 | 33,900.00 | 33,420.00 | 32,700.00 | 33,020.00 | 32,170.97 | 455,916 |
| 01 ago 2024 | 33,900.00 | 33,900.00 | 33,460.00 | 33,900.00 | 33,028.34 | 279,875 |
| 31 jul 2024 | 33,240.00 | 34,000.00 | 33,300.00 | 33,900.00 | 33,028.34 | 569,104 |
| 30 jul 2024 | 33,000.00 | 33,360.00 | 33,000.00 | 33,240.00 | 32,385.31 | 102,702 |
| 29 jul 2024 | 33,140.00 | 33,320.00 | 32,700.00 | 33,000.00 | 32,151.48 | 418,300 |
| 26 jul 2024 | 33,280.00 | 33,180.00 | 33,020.00 | 33,140.00 | 32,287.88 | 321,521 |
| 25 jul 2024 | 33,460.00 | 33,400.00 | 33,080.00 | 33,280.00 | 32,424.29 | 191,848 |
| 24 jul 2024 | 33,620.00 | 33,780.00 | 33,180.00 | 33,460.00 | 32,599.66 | 274,838 |
| 23 jul 2024 | 33,700.00 | 33,840.00 | 33,620.00 | 33,620.00 | 32,755.54 | 330,354 |
| 22 jul 2024 | 34,000.00 | 34,000.00 | 33,700.00 | 33,700.00 | 32,833.48 | 251,617 |
| 19 jul 2024 | 33,780.00 | 34,180.00 | 33,560.00 | 34,000.00 | 33,125.77 | 315,162 |
| 18 jul 2024 | 33,800.00 | 33,940.00 | 33,680.00 | 33,780.00 | 32,911.43 | 131,945 |
| 17 jul 2024 | 34,080.00 | 34,200.00 | 33,640.00 | 33,800.00 | 32,930.91 | 242,091 |
| 16 jul 2024 | 33,780.00 | 34,180.00 | 33,720.00 | 34,080.00 | 33,203.71 | 181,565 |
| 15 jul 2024 | 33,880.00 | 34,020.00 | 33,520.00 | 33,780.00 | 32,911.43 | 222,615 |
| 12 jul 2024 | 34,000.00 | 34,000.00 | 33,600.00 | 33,880.00 | 33,008.86 | 556,545 |
| 11 jul 2024 | 33,840.00 | 34,020.00 | 33,800.00 | 34,000.00 | 33,125.77 | 227,503 |
| 10 jul 2024 | 33,620.00 | 34,140.00 | 33,560.00 | 33,840.00 | 32,969.89 | 537,402 |
| 09 jul 2024 | 33,900.00 | 33,900.00 | 33,580.00 | 33,620.00 | 32,755.54 | 438,278 |
| 08 jul 2024 | 33,900.00 | 34,160.00 | 33,720.00 | 33,900.00 | 33,028.34 | 222,702 |
| 05 jul 2024 | 34,060.00 | 34,280.00 | 33,740.00 | 33,900.00 | 33,028.34 | 328,085 |
| 04 jul 2024 | 33,920.00 | 34,160.00 | 34,060.00 | 34,060.00 | 33,184.23 | 26,409 |
| 03 jul 2024 | 34,220.00 | 34,280.00 | 33,920.00 | 33,920.00 | 33,047.83 | 344,459 |
| 02 jul 2024 | 34,080.00 | 34,280.00 | 33,860.00 | 34,220.00 | 33,340.11 | 403,245 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 33,980.00 | 34,140.00 | 33,580.00 | 34,080.00 | 33,203.71 | 457,099 |
| 27 jun 2024 | 33,300.00 | 33,980.00 | 32,940.00 | 33,980.00 | 33,106.29 | 487,230 |
| 26 jun 2024 | 33,380.00 | 33,660.00 | 33,260.00 | 33,300.00 | 32,443.77 | 388,554 |
| 25 jun 2024 | 34,500.00 | 34,000.00 | 33,220.00 | 33,380.00 | 32,521.71 | 777,213 |
| 25 jun 2024 | 884 Dividendo | |||||
| 24 jun 2024 | 33,840.00 | 34,500.00 | 33,920.00 | 34,500.00 | 32,751.64 | 434,534 |
| 21 jun 2024 | 34,000.00 | 34,140.00 | 33,700.00 | 33,840.00 | 32,125.09 | 1,121,731 |
| 20 jun 2024 | 34,320.00 | 34,680.00 | 34,000.00 | 34,000.00 | 32,276.98 | 489,492 |
| 19 jun 2024 | 34,220.00 | 34,340.00 | 34,180.00 | 34,320.00 | 32,580.77 | 63,908 |
| 18 jun 2024 | 33,700.00 | 34,340.00 | 33,700.00 | 34,220.00 | 32,485.84 | 532,609 |
| 17 jun 2024 | 33,500.00 | 34,020.00 | 33,660.00 | 33,700.00 | 31,992.19 | 255,625 |
| 14 jun 2024 | 33,900.00 | 34,000.00 | 33,500.00 | 33,500.00 | 31,802.32 | 403,641 |
| 13 jun 2024 | 33,600.00 | 34,140.00 | 33,760.00 | 33,900.00 | 32,182.05 | 690,576 |
| 12 jun 2024 | 33,660.00 | 34,300.00 | 33,580.00 | 33,600.00 | 31,897.25 | 668,049 |
| 11 jun 2024 | 35,080.00 | 35,000.00 | 33,660.00 | 33,660.00 | 31,954.21 | 833,986 |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 34,760.00 | 35,440.00 | 34,640.00 | 35,080.00 | 33,302.25 | 634,250 |
| 06 jun 2024 | 34,780.00 | 34,900.00 | 34,580.00 | 34,760.00 | 32,998.47 | 278,790 |
| 05 jun 2024 | 34,240.00 | 34,780.00 | 34,100.00 | 34,780.00 | 33,017.45 | 532,672 |
| 04 jun 2024 | 34,080.00 | 34,560.00 | 34,060.00 | 34,240.00 | 32,504.82 | 548,198 |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 34,120.00 | 34,200.00 | 34,040.00 | 34,080.00 | 32,352.93 | 3,646,984 |
| 30 may 2024 | 34,000.00 | 34,600.00 | 33,840.00 | 34,120.00 | 32,390.90 | 755,399 |
| 29 may 2024 | 34,440.00 | 34,340.00 | 33,640.00 | 34,000.00 | 32,276.98 | 839,033 |
| 28 may 2024 | 34,680.00 | 34,920.00 | 34,360.00 | 34,440.00 | 32,694.68 | 509,543 |
| 27 may 2024 | 34,400.00 | 35,200.00 | 34,400.00 | 34,680.00 | 32,922.52 | 375,299 |
| 24 may 2024 | 34,800.00 | 34,800.00 | 34,140.00 | 34,400.00 | 32,656.71 | 557,016 |
| 23 may 2024 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 32,846.58 | - |
| 22 may 2024 | 35,600.00 | 35,600.00 | 34,500.00 | 34,600.00 | 32,846.58 | 844,635 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.