BanColombia S.A. Common Stockのデータ

BanColombia S.A. Common Stockの基本情報

名前 BanColombia S.A. Common Stock
ティッカー CIB
Colombia
上場年 nan
セクター Finance

BanColombia S.A. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.01 35.78 36.78 35.9 330500.0 35.9
2021-02-12 36.52 35.86 36.29 36.45 179300.0 36.45
2021-02-11 36.93 35.9 36.63 36.05 128400.0 36.05
2021-02-10 37.16 36.38 36.71 36.52 114000.0 36.52
2021-02-09 36.83 36.15 36.67 36.48 259100.0 36.48
2021-02-08 37.09 36.51 36.81 36.76 184800.0 36.76
2021-02-05 36.86 36.12 36.5 36.44 128900.0 36.44
2021-02-04 36.34 35.38 36.34 35.96 173600.0 35.96
2021-02-03 36.96 36.24 36.59 36.24 123200.0 36.24
2021-02-02 37.15 36.41 36.41 36.64 162600.0 36.64
2021-02-01 36.37 35.54 35.54 35.87 150400.0 35.87
2021-01-29 36.18 34.4 34.71 35.19 341000.0 35.19
2021-01-28 35.0 33.95 33.95 34.76 262600.0 34.76
2021-01-27 34.53 33.65 34.3 33.88 315400.0 33.88
2021-01-26 35.42 34.34 35.22 34.54 344200.0 34.54
2021-01-25 36.33 34.92 35.94 35.06 277800.0 35.06
2021-01-22 37.17 36.17 37.17 36.17 240000.0 36.17
2021-01-21 38.92 37.05 38.88 37.6 155800.0 37.6
2021-01-20 38.93 38.36 38.8 38.81 118500.0 38.81
2021-01-19 39.49 38.48 38.85 38.5 200700.0 38.5
2021-01-15 39.35 38.62 39.35 38.76 96500.0 38.76
2021-01-14 40.0 39.32 39.5 39.8 194400.0 39.8
2021-01-13 40.0 39.28 40.0 39.41 91200.0 39.41
2021-01-12 39.91 38.8 38.8 39.86 304400.0 39.86
2021-01-11 39.5 38.38 39.36 38.77 153700.0 38.77
2021-01-08 40.11 39.39 40.11 39.89 237200.0 39.89
2021-01-07 41.06 39.68 40.65 39.71 240500.0 39.71
2021-01-06 40.61 39.73 39.91 40.26 132000.0 40.26
2021-01-05 39.58 39.09 39.51 39.51 125600.0 39.51
2021-01-04 40.78 39.41 40.16 39.65 131300.0 39.65
2020-12-31 40.9 39.56 40.75 40.18 58700.0 40.18
2020-12-30 41.54 40.76 40.76 40.95 86600.0 40.95
2020-12-29 40.6 39.73 40.28 40.51 315400.0 40.51
2020-12-28 40.74 40.18 40.35 40.6 90900.0 40.28
2020-12-24 40.38 39.81 40.06 40.28 36100.0 39.96
2020-12-23 40.4 39.65 40.32 40.04 131000.0 39.72
2020-12-22 40.71 39.56 39.9 40.08 347700.0 39.76
2020-12-21 41.83 39.6 41.17 39.71 439200.0 39.4
2020-12-18 42.0 40.4 41.28 41.98 484800.0 41.65
2020-12-17 41.4 40.52 40.99 41.28 161700.0 40.95
2020-12-16 40.93 39.78 40.7 40.82 225900.0 40.5
2020-12-15 40.74 38.68 38.91 40.66 462200.0 40.34
2020-12-14 38.68 37.83 38.41 38.55 245500.0 38.25
2020-12-11 38.66 37.25 37.63 37.89 381700.0 37.59
2020-12-10 38.85 37.02 37.02 38.1 385000.0 37.8
2020-12-09 37.82 36.03 36.18 37.34 823100.0 37.05
2020-12-08 36.21 35.04 35.04 36.05 148200.0 35.77
2020-12-07 35.95 34.63 35.16 35.38 222900.0 35.1
2020-12-04 35.41 33.52 33.52 35.22 494600.0 34.94
2020-12-03 33.5 32.83 33.0 33.41 256100.0 33.15
2020-12-02 32.96 32.22 32.5 32.94 150200.0 32.68
2020-12-01 32.3 31.01 31.04 32.3 204400.0 32.05
2020-11-30 31.3 30.3 30.7 30.45 459500.0 30.21
2020-11-27 30.88 30.3 30.73 30.79 118000.0 30.55
2020-11-25 31.44 30.71 31.35 30.85 100000.0 30.61
2020-11-24 31.43 30.79 31.0 31.34 243300.0 31.09
2020-11-23 30.65 30.25 30.25 30.39 98900.0 30.15
2020-11-20 30.38 29.5 29.76 30.18 114600.0 29.94
2020-11-19 30.26 29.63 30.0 29.87 221700.0 29.63
2020-11-18 30.66 29.61 29.67 30.24 429400.0 30.0
2020-11-17 30.76 29.46 30.76 29.61 317100.0 29.38
2020-11-16 31.14 29.48 30.08 31.13 163200.0 30.88
2020-11-13 29.69 28.98 29.27 29.22 135000.0 28.99
2020-11-12 29.3 28.2 29.22 28.84 213700.0 28.61
2020-11-11 29.45 29.13 29.33 29.35 77800.0 29.12
2020-11-10 29.39 29.03 29.37 29.28 167200.0 29.05
2020-11-09 29.75 28.64 28.86 29.16 475800.0 28.93
2020-11-06 27.24 26.63 26.63 27.24 213600.0 27.03
2020-11-05 27.18 26.55 26.55 27.0 116800.0 26.79
2020-11-04 26.78 26.24 26.26 26.3 77600.0 26.09
2020-11-03 26.39 25.85 26.2 26.27 102900.0 26.06
2020-11-02 26.16 25.4 25.51 25.73 98000.0 25.53
2020-10-30 25.49 24.5 24.65 25.49 186400.0 25.29
2020-10-29 25.0 24.18 24.96 24.77 185200.0 24.57
2020-10-28 25.95 25.01 25.81 25.05 288500.0 24.85
2020-10-27 26.87 26.32 26.81 26.34 237100.0 26.13
2020-10-26 27.02 26.02 26.35 26.94 184600.0 26.73
2020-10-23 26.68 26.1 26.4 26.68 200600.0 26.47
2020-10-22 27.12 26.18 26.95 26.23 329300.0 26.02
2020-10-21 27.22 26.74 26.94 26.99 211700.0 26.78
2020-10-20 26.96 26.22 26.49 26.93 159100.0 26.72
2020-10-19 26.32 25.5 25.71 26.2 150400.0 25.99
2020-10-16 25.64 25.17 25.32 25.53 126300.0 25.33
2020-10-15 25.45 25.02 25.36 25.27 287000.0 25.07
2020-10-14 25.81 24.88 25.12 25.67 319000.0 25.47
2020-10-13 25.91 25.13 25.73 25.27 424400.0 25.07
2020-10-12 26.36 25.45 26.36 25.8 128000.0 25.6
2020-10-09 26.42 26.21 26.22 26.33 121700.0 26.12
2020-10-08 26.16 25.77 25.86 26.03 164000.0 25.82
2020-10-07 26.18 25.52 26.1 25.67 178700.0 25.47
2020-10-06 26.53 25.87 26.41 25.88 141800.0 25.68
2020-10-05 26.31 25.89 26.17 26.08 82000.0 25.87
2020-10-02 25.94 25.11 25.15 25.85 54400.0 25.65
2020-10-01 25.93 25.51 25.66 25.66 87000.0 25.46
2020-09-30 25.63 25.08 25.25 25.55 209200.0 25.35
2020-09-29 25.72 24.92 25.64 25.04 302400.0 24.84
2020-09-28 26.31 25.48 25.99 25.7 249100.0 25.5
2020-09-25 26.07 25.66 25.79 25.9 199400.0 25.39
2020-09-24 26.47 25.32 25.62 26.13 200100.0 25.61
2020-09-23 26.33 25.47 26.2 25.7 218000.0 25.19
2020-09-22 27.05 26.17 26.91 26.17 187000.0 25.65
2020-09-21 26.86 26.32 26.71 26.78 311300.0 26.25
2020-09-18 27.48 26.86 27.22 27.14 807700.0 26.6
2020-09-17 27.86 27.22 27.53 27.36 99200.0 26.82
2020-09-16 27.93 27.31 27.56 27.77 249800.0 27.22
2020-09-15 28.11 27.5 27.84 27.56 350600.0 27.02
2020-09-14 28.34 27.7 28.26 27.7 431000.0 27.15
2020-09-11 28.84 27.94 28.52 28.0 379400.0 27.45
2020-09-10 29.75 28.43 29.75 28.49 324300.0 27.93
2020-09-09 29.9 29.42 29.44 29.59 148100.0 29.01
2020-09-08 29.54 29.01 29.47 29.14 151200.0 28.57
2020-09-04 30.32 29.32 30.19 29.89 193500.0 29.3
2020-09-03 30.37 29.32 30.18 29.79 183100.0 29.2
2020-09-02 30.88 30.09 30.1 30.23 402100.0 29.63
2020-09-01 30.26 28.11 28.35 30.19 282400.0 29.59
2020-08-31 28.7 27.95 28.7 28.06 189000.0 27.51
2020-08-28 28.89 28.33 28.4 28.76 155800.0 28.19
2020-08-27 28.5 27.84 28.22 28.11 186500.0 27.56
2020-08-26 28.58 27.7 28.0 28.19 211100.0 27.63
2020-08-25 27.95 27.14 27.65 27.89 131400.0 27.34
2020-08-24 27.37 26.76 26.76 27.31 203300.0 26.77
2020-08-21 26.82 26.43 26.8 26.59 256200.0 26.07
2020-08-20 26.87 26.11 26.24 26.84 151000.0 26.31
2020-08-19 27.12 26.39 26.54 26.61 204000.0 26.09
2020-08-18 26.52 25.83 25.83 26.48 221800.0 25.96
2020-08-17 26.25 25.43 26.25 25.66 227000.0 25.15
2020-08-14 26.49 26.19 26.49 26.29 106800.0 25.77
2020-08-13 26.6 26.05 26.05 26.54 156300.0 26.02
2020-08-12 27.01 26.07 27.01 26.25 341200.0 25.73
2020-08-11 27.57 26.57 27.28 26.62 357400.0 26.1
2020-08-10 26.84 25.51 25.51 26.55 331400.0 26.03
2020-08-07 26.04 24.9 26.04 25.16 646200.0 24.66
2020-08-06 26.68 25.55 25.68 26.24 799200.0 25.72
2020-08-05 27.02 26.34 26.69 26.39 378600.0 25.87
2020-08-04 27.04 26.31 27.04 26.44 329000.0 25.92
2020-08-03 28.13 27.1 27.9 27.1 247300.0 26.57
2020-07-31 28.32 27.55 28.2 27.92 634100.0 27.37
2020-07-30 28.4 27.65 28.01 28.28 206300.0 27.72
2020-07-29 28.57 27.77 27.82 28.51 411400.0 27.95
2020-07-28 28.8 28.1 28.6 28.2 253000.0 27.64
2020-07-27 28.76 27.77 27.9 28.65 287600.0 28.09
2020-07-24 27.96 27.5 27.89 27.84 197300.0 27.29
2020-07-23 28.22 27.45 27.6 27.98 229400.0 27.43
2020-07-22 27.83 27.04 27.28 27.8 192200.0 27.25
2020-07-21 27.75 26.01 26.01 27.48 435300.0 26.94
2020-07-20 26.82 25.8 26.6 25.8 312100.0 25.29
2020-07-17 27.5 26.51 27.36 26.58 369200.0 26.06
2020-07-16 27.63 26.78 26.87 27.2 338700.0 26.66
2020-07-15 27.87 27.05 27.49 27.09 471700.0 26.56
2020-07-14 27.58 26.84 27.19 26.9 793100.0 26.37
2020-07-13 28.64 27.32 28.38 27.32 557800.0 26.78
2020-07-10 28.25 27.34 27.34 28.11 316800.0 27.56
2020-07-09 28.49 27.25 28.49 27.65 536900.0 27.1
2020-07-08 28.5 27.47 27.47 28.38 451900.0 27.82
2020-07-07 27.48 26.92 27.21 27.4 363600.0 26.86
2020-07-06 28.32 27.3 28.07 27.52 642300.0 26.98
2020-07-02 27.76 26.99 27.54 27.31 351200.0 26.77
2020-07-01 27.26 26.22 26.51 26.69 598400.0 26.16
2020-06-30 26.51 25.73 25.96 26.31 397400.0 25.79
2020-06-29 26.56 25.85 26.21 26.23 213700.0 25.71
2020-06-26 26.79 25.89 26.15 26.39 507300.0 25.56
2020-06-25 26.84 26.01 26.1 26.58 581000.0 25.74
2020-06-24 26.58 26.08 26.32 26.36 576700.0 25.53
2020-06-23 27.2 26.05 26.55 26.7 768700.0 25.86
2020-06-22 27.37 25.57 27.21 26.08 658900.0 25.26
2020-06-19 28.27 27.4 27.93 27.4 999400.0 26.54
2020-06-18 27.85 27.25 27.25 27.36 298500.0 26.5
2020-06-17 27.84 27.11 27.53 27.66 498600.0 26.79
2020-06-16 30.13 27.37 29.28 27.47 920400.0 26.6
2020-06-15 29.4 27.0 27.17 29.03 351100.0 28.11
2020-06-12 29.04 27.77 28.32 28.41 467700.0 27.51
2020-06-11 28.18 26.91 28.0 27.16 612100.0 26.3
2020-06-10 31.49 29.49 31.35 29.62 847700.0 28.69
2020-06-09 32.74 31.5 32.74 31.58 897500.0 30.58
2020-06-08 33.77 32.29 33.54 33.74 628700.0 32.68
2020-06-05 33.19 31.59 32.37 32.77 1068200.0 31.74
2020-06-04 30.72 29.23 29.6 30.68 575200.0 29.71
2020-06-03 29.85 28.36 28.36 29.78 575900.0 28.84
2020-06-02 28.17 27.42 27.47 27.79 293500.0 26.91
2020-06-01 27.75 25.82 25.82 27.0 408600.0 26.15
2020-05-29 25.92 24.96 25.62 25.86 742500.0 25.04
2020-05-28 26.36 25.15 25.9 25.77 528700.0 24.96
2020-05-27 25.64 24.03 25.07 25.63 840200.0 24.82
2020-05-26 24.59 23.62 23.98 24.27 1007100.0 23.5
2020-05-22 23.48 22.91 23.48 23.06 251400.0 22.33
2020-05-21 23.84 23.14 23.67 23.55 745000.0 22.81
2020-05-20 23.54 22.65 23.31 23.47 959400.0 22.73
2020-05-19 24.01 22.91 23.94 22.92 967200.0 22.2
2020-05-18 24.22 22.84 23.5 24.01 1041600.0 23.25
2020-05-15 22.85 22.01 22.14 22.81 678800.0 22.09
2020-05-14 22.64 21.54 22.03 22.48 834200.0 21.77
2020-05-13 24.11 22.36 24.08 22.56 558200.0 21.85
2020-05-12 24.81 23.9 24.69 23.96 711800.0 23.2
2020-05-11 24.76 23.9 24.59 24.53 710100.0 23.76
2020-05-08 25.63 24.78 25.35 25.0 859000.0 24.21
2020-05-07 24.99 23.98 24.16 24.69 910400.0 23.91
2020-05-06 24.72 23.62 24.29 23.9 669900.0 23.15
2020-05-05 25.88 24.27 24.56 24.37 1092400.0 23.6
2020-05-04 25.45 24.45 24.63 25.35 642800.0 24.55
2020-05-01 25.47 23.59 25.47 25.08 349000.0 24.29
2020-04-30 26.49 25.28 25.67 26.1 668400.0 25.28
2020-04-29 26.86 25.6 26.46 26.02 958500.0 25.2
2020-04-28 25.51 24.36 25.06 25.32 358800.0 24.52
2020-04-27 25.19 24.06 24.35 24.42 322700.0 23.65
2020-04-24 24.73 23.97 24.44 24.02 565500.0 23.26
2020-04-23 24.92 24.08 24.5 24.25 819600.0 23.49
2020-04-22 25.47 24.2 24.99 24.3 837900.0 23.53
2020-04-21 26.62 24.53 26.01 24.85 964500.0 24.07
2020-04-20 28.28 26.4 27.07 27.31 284000.0 26.45
2020-04-17 28.49 27.06 28.19 27.9 323700.0 27.02
2020-04-16 28.41 26.95 27.83 27.2 430700.0 26.34
2020-04-15 28.52 26.79 27.53 28.14 398600.0 27.25
2020-04-14 29.48 28.16 28.24 28.45 467300.0 27.55
2020-04-13 27.91 26.66 27.91 27.68 306000.0 26.81
2020-04-09 29.88 27.62 27.99 27.92 469300.0 27.04
2020-04-08 27.58 26.38 26.84 26.93 439300.0 26.08
2020-04-07 28.73 26.39 27.91 26.52 670000.0 25.68
2020-04-06 27.18 25.5 25.62 26.35 618400.0 25.52
2020-04-03 24.7 23.57 24.27 24.36 378700.0 23.59
2020-04-02 24.8 22.98 23.56 24.16 476000.0 23.4
2020-04-01 24.8 23.21 23.9 23.62 731500.0 22.88
2020-03-31 25.1 24.09 24.24 24.96 732000.0 24.17
2020-03-30 24.59 23.03 23.13 24.16 771500.0 23.4
2020-03-27 25.06 22.05 24.33 23.52 1019600.0 22.78
2020-03-26 28.44 22.86 22.99 26.24 1314600.0 25.02
2020-03-25 23.1 17.5 17.54 22.36 1085400.0 21.32
2020-03-24 17.57 16.85 17.07 17.31 1444000.0 16.5
2020-03-23 18.81 16.27 18.81 16.57 576200.0 15.8
2020-03-20 20.79 18.19 19.51 19.02 1465100.0 18.13
2020-03-19 21.11 18.49 20.31 19.03 812500.0 18.14
2020-03-18 23.52 18.68 23.32 20.53 755800.0 19.57
2020-03-17 25.57 23.0 23.81 24.55 910700.0 23.4
2020-03-16 26.93 23.23 26.93 23.27 743800.0 22.18
2020-03-13 31.33 27.61 30.21 29.22 950000.0 27.86
2020-03-12 31.74 27.36 31.43 29.01 796000.0 27.66
2020-03-11 35.6 32.74 35.6 33.09 402300.0 31.55
2020-03-10 36.94 34.5 35.48 36.61 665900.0 34.9
2020-03-09 39.65 34.2 39.65 34.48 944600.0 32.87
2020-03-06 43.9 42.61 43.77 42.61 338800.0 40.62
2020-03-05 45.5 44.2 45.32 44.65 572400.0 42.57
2020-03-04 46.35 44.76 45.61 46.01 998400.0 43.86
2020-03-03 47.93 45.0 46.74 45.02 1036700.0 42.92
2020-03-02 48.3 46.57 47.66 46.59 709000.0 44.42
2020-02-28 47.66 45.64 47.65 47.48 587400.0 45.27
2020-02-27 49.17 47.04 47.9 48.35 371300.0 46.09
2020-02-26 49.87 48.67 49.56 48.93 481000.0 46.65
2020-02-25 49.53 48.43 48.43 48.98 793400.0 46.7
2020-02-24 49.22 48.4 49.09 48.42 1267000.0 46.16
2020-02-21 52.82 47.87 48.14 50.21 1954800.0 47.87
2020-02-20 55.29 54.35 55.24 54.4 348400.0 51.86
2020-02-19 55.35 54.48 54.6 55.33 284900.0 52.75
2020-02-18 54.75 53.9 54.51 54.53 419400.0 51.99