BanColombia ADR

CIB
🏛️ usa →
51.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.56 31.97 31.46 31.59 0.0M
2021-12-30 31.48 32.30 31.32 31.61 0.2M
2021-12-29 31.74 31.89 31.29 31.62 0.1M
2021-12-28 31.83 32.31 31.73 31.94 0.2M
2021-12-27 31.68 31.82 31.47 31.66 0.2M
2021-12-23 31.39 31.97 31.37 31.39 0.1M
2021-12-22 31.22 31.42 31.09 31.30 0.2M
2021-12-21 32.14 32.15 31.12 31.23 0.2M
2021-12-20 31.95 32.37 31.04 31.63 0.1M
2021-12-17 32.69 33.04 32.24 32.31 0.2M
2021-12-16 31.62 32.85 31.61 32.82 0.2M
2021-12-15 31.10 31.83 30.82 31.44 0.2M
2021-12-14 31.70 31.80 30.87 30.97 0.2M
2021-12-13 32.65 33.14 31.70 31.72 0.2M
2021-12-10 33.05 33.14 32.57 32.91 0.1M
2021-12-09 33.25 33.31 32.64 32.98 0.2M
2021-12-08 33.79 33.79 32.75 33.10 0.2M
2021-12-07 34.62 34.87 33.55 33.75 0.3M
2021-12-06 35.13 35.16 34.44 34.66 0.2M
2021-12-03 35.42 36.28 35.02 35.02 0.4M
2021-12-02 34.30 35.44 34.30 35.42 0.4M
2021-12-01 33.15 35.33 33.15 34.30 0.9M
2021-11-30 30.17 32.14 30.12 31.86 0.6M
2021-11-29 30.49 30.71 30.17 30.38 0.2M
2021-11-26 30.11 30.30 29.43 30.22 0.1M
2021-11-24 30.54 30.70 30.26 30.64 0.2M
2021-11-23 30.74 30.90 30.32 30.63 0.1M
2021-11-22 30.93 31.57 30.65 30.73 0.1M
2021-11-19 31.12 31.48 30.72 30.73 0.2M
2021-11-18 31.32 31.53 31.11 31.37 0.5M
2021-11-17 31.75 32.00 31.09 31.40 0.5M
2021-11-16 32.57 32.64 32.00 32.05 0.2M
2021-11-15 33.10 33.22 32.45 32.55 0.2M
2021-11-12 33.08 33.22 32.48 33.12 0.3M
2021-11-11 33.68 33.83 33.06 33.08 0.2M
2021-11-10 34.09 34.39 33.27 33.49 0.4M
2021-11-09 34.63 34.74 33.70 34.14 0.4M
2021-11-08 34.57 34.69 34.43 34.69 0.1M
2021-11-05 34.72 35.13 34.25 34.40 0.2M
2021-11-04 35.72 36.03 34.59 34.64 0.2M
2021-11-03 35.65 35.91 35.20 35.68 0.2M
2021-11-02 36.12 36.25 35.40 35.61 0.1M
2021-11-01 36.00 36.90 35.87 36.36 0.1M
2021-10-29 36.01 36.12 35.16 35.93 0.6M
2021-10-28 36.48 36.48 35.97 36.12 0.4M
2021-10-27 36.29 36.65 36.29 36.39 0.3M
2021-10-26 35.95 36.44 35.79 36.39 0.2M
2021-10-25 35.99 36.21 35.54 35.84 0.1M
2021-10-22 35.75 36.37 35.58 35.59 0.3M
2021-10-21 35.76 36.09 35.47 35.74 0.3M
2021-10-20 36.06 36.33 35.90 36.09 0.1M
2021-10-19 36.23 36.70 36.07 36.10 0.2M
2021-10-18 36.29 36.32 35.89 36.12 0.2M
2021-10-15 36.43 37.00 36.00 36.74 0.4M
2021-10-14 35.61 36.32 35.45 36.28 0.3M
2021-10-13 34.99 35.51 34.91 35.35 0.5M
2021-10-12 35.38 35.45 34.97 35.00 0.1M
2021-10-11 35.62 35.69 35.29 35.33 0.2M
2021-10-08 35.42 35.64 35.17 35.53 0.1M
2021-10-07 34.71 35.52 34.71 35.32 0.6M
2021-10-06 34.87 34.96 34.14 34.49 0.3M
2021-10-05 35.05 35.33 34.71 35.20 0.5M
2021-10-04 34.88 35.27 34.85 34.99 0.2M
2021-10-01 34.73 35.40 34.47 34.99 0.4M
2021-09-30 34.45 34.70 33.98 34.62 0.5M
2021-09-29 34.11 34.48 33.61 34.38 0.2M
2021-09-28 33.99 34.07 33.25 34.02 0.4M
2021-09-27 32.48 34.21 32.45 34.14 0.6M
2021-09-24 32.21 32.51 32.01 32.34 0.3M
2021-09-23 32.13 32.56 31.92 32.31 0.2M
2021-09-22 31.84 32.24 31.84 32.00 0.1M
2021-09-21 32.40 32.40 31.69 31.73 0.2M
2021-09-20 31.99 32.30 31.84 32.19 0.2M
2021-09-17 32.43 32.76 32.05 32.42 0.7M
2021-09-16 32.55 32.95 32.30 32.60 0.2M
2021-09-15 32.34 32.85 32.34 32.71 0.2M
2021-09-14 32.39 32.39 31.88 32.29 0.1M
2021-09-13 32.72 32.95 31.89 32.36 0.4M
2021-09-10 32.80 32.85 32.59 32.75 0.3M
2021-09-09 32.64 32.72 32.25 32.71 0.2M
2021-09-08 32.70 32.91 32.26 32.84 0.2M
2021-09-07 32.84 33.24 32.64 32.78 0.2M
2021-09-03 32.89 33.36 32.65 32.96 0.1M
2021-09-02 33.62 33.62 32.80 32.89 0.2M
2021-09-01 33.52 33.77 33.21 33.62 0.3M
2021-08-31 32.99 33.30 32.99 33.25 0.2M
2021-08-30 32.65 33.24 32.48 33.04 0.2M
2021-08-27 31.94 32.74 31.94 32.74 0.1M
2021-08-26 32.56 32.59 31.94 31.95 0.1M
2021-08-25 32.72 32.76 32.35 32.54 0.2M
2021-08-24 32.85 32.93 32.62 32.74 0.2M
2021-08-23 32.79 32.99 32.46 32.57 0.2M
2021-08-20 32.62 32.98 32.30 32.61 0.3M
2021-08-19 32.49 32.81 32.13 32.80 0.4M
2021-08-18 31.32 32.96 31.32 32.64 0.3M
2021-08-17 31.42 31.42 30.89 31.32 0.2M
2021-08-16 31.60 32.00 31.35 31.76 0.1M
2021-08-13 30.40 31.41 30.40 31.41 0.3M
2021-08-12 30.99 31.93 30.14 30.40 0.8M
2021-08-11 28.86 29.09 28.75 28.98 0.1M
2021-08-10 27.96 28.68 27.96 28.68 0.2M
2021-08-09 28.01 28.23 27.73 27.93 0.1M
2021-08-06 28.40 28.66 27.64 27.91 0.2M
2021-08-05 29.52 29.69 28.39 28.39 0.2M
2021-08-04 28.64 29.38 28.40 29.22 0.2M
2021-08-03 28.60 28.60 28.03 28.41 0.2M
2021-08-02 28.96 29.09 28.35 28.53 0.2M
2021-07-30 29.18 29.32 28.38 28.45 0.2M
2021-07-29 29.21 29.39 29.06 29.18 0.3M
2021-07-28 29.05 29.22 28.53 29.06 0.2M
2021-07-27 28.98 29.13 28.80 28.99 0.2M
2021-07-26 29.06 29.21 28.90 29.04 0.1M
2021-07-23 28.97 29.28 28.97 29.02 0.2M
2021-07-22 29.43 29.59 28.97 29.00 0.2M
2021-07-21 30.21 30.33 29.47 29.49 0.3M
2021-07-20 29.24 30.36 29.24 30.02 0.1M
2021-07-19 29.74 29.74 29.08 29.18 0.2M
2021-07-16 30.43 30.43 29.97 30.14 0.2M
2021-07-15 30.28 30.52 29.91 30.30 0.4M
2021-07-14 30.05 30.43 29.79 30.33 0.3M
2021-07-13 30.15 30.32 29.77 29.88 0.2M
2021-07-12 30.23 30.58 30.00 30.19 0.2M
2021-07-09 29.70 30.48 29.70 30.30 0.3M
2021-07-08 28.75 29.63 28.75 29.50 0.3M
2021-07-07 28.75 29.37 28.40 29.29 0.2M
2021-07-06 29.64 29.73 28.65 28.91 0.2M
2021-07-02 28.22 29.90 27.81 29.75 0.3M
2021-07-01 29.00 29.00 28.12 28.24 0.2M
2021-06-30 28.40 28.83 28.27 28.80 0.2M
2021-06-29 28.94 29.18 28.28 28.28 0.2M
2021-06-28 29.14 29.40 28.74 28.89 0.2M
2021-06-25 29.48 29.71 29.33 29.36 0.2M
2021-06-24 28.77 29.40 28.77 29.20 0.3M
2021-06-23 28.78 29.24 28.69 28.77 0.1M
2021-06-22 29.35 29.35 28.69 28.70 0.2M
2021-06-21 29.34 29.63 29.23 29.37 0.2M
2021-06-18 29.25 29.68 29.17 29.17 0.4M
2021-06-17 30.40 30.41 29.45 29.54 0.2M
2021-06-16 30.15 30.58 29.94 30.25 0.2M
2021-06-15 31.41 31.41 29.71 30.24 0.3M
2021-06-14 31.27 31.98 31.27 31.42 0.6M
2021-06-11 31.25 31.31 30.87 31.26 0.3M
2021-06-10 31.39 31.64 31.16 31.28 0.5M
2021-06-09 31.11 31.52 31.11 31.28 0.5M
2021-06-08 30.50 31.31 30.42 31.20 0.3M
2021-06-07 31.22 31.28 30.28 30.70 0.3M
2021-06-04 31.50 31.97 30.97 31.19 0.4M
2021-06-03 30.58 31.48 30.58 31.36 0.3M
2021-06-02 30.82 31.26 30.49 30.78 0.5M
2021-06-01 30.29 30.90 30.29 30.77 0.2M
2021-05-28 30.06 30.69 29.78 30.02 0.1M
2021-05-27 29.46 30.18 29.37 30.00 0.4M
2021-05-26 29.18 29.44 29.08 29.30 0.1M
2021-05-25 29.49 29.65 29.07 29.16 0.1M
2021-05-24 29.58 29.87 29.26 29.46 0.2M
2021-05-21 30.11 30.45 29.45 29.48 0.1M
2021-05-20 30.25 30.25 29.39 30.00 0.2M
2021-05-19 30.44 30.64 30.26 30.47 0.2M
2021-05-18 30.82 31.42 30.81 30.81 0.3M
2021-05-17 31.58 31.76 30.58 30.80 0.2M
2021-05-14 30.53 31.88 30.48 31.82 0.7M
2021-05-13 30.33 30.81 30.14 30.27 0.2M
2021-05-12 30.68 31.22 30.29 30.29 0.2M
2021-05-11 31.53 31.63 30.81 30.88 0.3M
2021-05-10 30.79 32.17 30.51 31.95 0.4M
2021-05-07 30.03 31.28 29.99 30.71 0.3M
2021-05-06 29.12 30.10 29.10 30.10 0.2M
2021-05-05 30.28 30.41 28.71 29.15 0.3M
2021-05-04 28.99 29.35 28.22 28.72 0.4M
2021-05-03 30.07 30.39 28.72 29.00 0.6M
2021-04-30 30.66 30.66 29.86 29.93 0.2M
2021-04-29 31.60 31.60 30.59 30.85 0.2M
2021-04-28 32.11 32.40 31.49 31.49 0.2M
2021-04-27 31.76 32.11 31.43 31.87 0.3M
2021-04-26 31.82 31.90 31.50 31.50 0.1M
2021-04-23 32.27 32.30 31.62 31.62 0.2M
2021-04-22 32.69 32.85 32.04 32.14 0.2M
2021-04-21 32.40 32.84 32.19 32.67 0.3M
2021-04-20 32.91 32.98 32.25 32.36 0.3M
2021-04-19 33.78 33.78 32.78 33.14 0.2M
2021-04-16 33.52 34.16 33.49 33.85 0.2M
2021-04-15 33.09 33.60 32.90 33.56 0.1M
2021-04-14 32.47 33.22 32.43 32.97 0.2M
2021-04-13 32.34 32.53 32.02 32.36 0.1M
2021-04-12 33.08 33.50 32.32 32.45 0.1M
2021-04-09 33.04 33.33 32.97 33.24 0.2M
2021-04-08 32.83 33.32 32.79 33.22 0.2M
2021-04-07 32.61 33.08 32.59 32.80 0.1M
2021-04-06 32.41 32.72 32.41 32.58 0.1M
2021-04-05 32.22 32.80 32.07 32.56 0.3M
2021-04-01 32.09 32.09 31.68 31.98 0.1M
2021-03-31 31.83 32.40 31.72 31.99 0.2M
2021-03-30 32.25 32.25 31.63 31.96 0.1M
2021-03-29 31.80 32.22 31.34 32.06 0.2M
2021-03-26 33.30 33.58 31.86 32.07 0.3M
2021-03-25 32.41 33.04 32.27 33.02 0.1M
2021-03-24 33.18 33.42 32.61 32.62 0.1M
2021-03-23 32.93 33.48 32.86 32.92 0.2M
2021-03-22 33.12 33.18 32.05 33.10 0.2M
2021-03-19 33.50 33.82 33.16 33.47 0.3M
2021-03-18 33.85 33.90 33.42 33.58 0.2M
2021-03-17 33.94 34.19 33.81 34.07 0.2M
2021-03-16 34.61 34.86 34.04 34.12 0.2M
2021-03-15 34.24 34.68 34.14 34.57 0.2M
2021-03-12 34.47 34.65 33.99 34.39 0.1M
2021-03-11 34.31 34.82 34.23 34.54 0.2M
2021-03-10 33.82 34.17 33.62 34.09 0.2M
2021-03-09 33.21 34.00 32.90 33.49 0.3M
2021-03-08 33.30 33.58 32.86 33.01 0.2M
2021-03-05 33.69 34.06 32.99 33.41 0.2M
2021-03-04 33.56 34.16 33.06 33.25 0.3M
2021-03-03 33.52 33.74 33.34 33.49 0.2M
2021-03-02 34.15 34.15 33.60 33.68 0.2M
2021-03-01 33.98 34.78 33.92 34.36 0.2M
2021-02-26 33.20 33.69 32.83 33.45 0.3M
2021-02-25 35.72 35.72 33.30 33.41 0.8M
2021-02-24 35.85 36.09 35.46 35.88 0.6M
2021-02-23 35.47 36.00 35.09 35.79 0.2M
2021-02-22 35.25 35.41 34.91 35.31 0.8M
2021-02-19 35.65 35.73 34.99 35.53 0.2M
2021-02-18 35.70 35.84 35.30 35.48 0.1M
2021-02-17 35.74 36.01 35.52 35.88 0.1M
2021-02-16 36.78 37.01 35.78 35.90 0.3M
2021-02-12 36.29 36.52 35.86 36.45 0.2M
2021-02-11 36.63 36.93 35.90 36.05 0.1M
2021-02-10 36.71 37.16 36.38 36.52 0.1M
2021-02-09 36.67 36.83 36.15 36.48 0.3M
2021-02-08 36.81 37.09 36.51 36.76 0.2M
2021-02-05 36.50 36.86 36.12 36.44 0.1M
2021-02-04 36.34 36.34 35.38 35.96 0.2M
2021-02-03 36.59 36.96 36.24 36.24 0.1M
2021-02-02 36.41 37.15 36.41 36.64 0.2M
2021-02-01 35.54 36.37 35.54 35.87 0.2M
2021-01-29 34.71 36.18 34.40 35.19 0.3M
2021-01-28 33.95 35.00 33.95 34.76 0.3M
2021-01-27 34.30 34.54 33.65 33.88 0.3M
2021-01-26 35.22 35.42 34.34 34.54 0.3M
2021-01-25 35.94 36.33 34.92 35.06 0.3M
2021-01-22 37.17 37.17 36.17 36.17 0.2M
2021-01-21 38.88 38.92 37.05 37.60 0.2M
2021-01-20 38.80 38.93 38.36 38.81 0.1M
2021-01-19 38.85 39.49 38.48 38.50 0.2M
2021-01-15 39.35 39.35 38.62 38.76 0.1M
2021-01-14 39.50 40.00 39.32 39.80 0.2M
2021-01-13 40.00 40.00 39.28 39.41 0.1M
2021-01-12 38.80 39.91 38.80 39.86 0.3M
2021-01-11 39.36 39.50 38.38 38.77 0.2M
2021-01-08 40.11 40.11 39.39 39.89 0.2M
2021-01-07 40.65 41.06 39.68 39.71 0.2M
2021-01-06 39.91 40.61 39.73 40.26 0.1M
2021-01-05 39.51 39.58 39.09 39.51 0.1M
2021-01-04 40.16 40.79 39.41 39.65 0.1M