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
2023-12-29 30.77 30.96 30.39 30.77 0.3M
2023-12-28 30.62 30.94 30.62 30.75 0.2M
2023-12-27 30.13 30.80 30.01 30.77 0.3M
2023-12-26 30.88 31.07 30.58 31.00 0.2M
2023-12-22 29.97 30.90 29.74 30.48 0.3M
2023-12-21 29.60 29.90 29.37 29.74 0.3M
2023-12-20 29.12 29.65 29.11 29.27 0.3M
2023-12-19 29.21 29.50 29.08 29.15 0.3M
2023-12-18 29.14 29.61 28.99 29.01 0.2M
2023-12-15 29.56 29.86 28.88 28.89 0.8M
2023-12-14 29.12 29.51 28.78 29.50 0.5M
2023-12-13 28.11 29.13 28.08 29.12 0.2M
2023-12-12 27.98 28.27 27.84 28.23 0.2M
2023-12-11 27.99 28.16 27.75 27.87 0.2M
2023-12-08 27.83 28.17 27.83 28.12 0.1M
2023-12-07 27.87 27.93 27.60 27.83 0.1M
2023-12-06 28.21 28.36 27.85 27.88 0.2M
2023-12-05 28.02 28.21 27.87 27.93 0.1M
2023-12-04 28.30 28.42 27.94 27.98 0.2M
2023-12-01 27.44 28.29 27.44 28.27 0.2M
2023-11-30 27.95 27.95 27.48 27.59 0.2M
2023-11-29 28.22 28.27 27.85 27.93 0.2M
2023-11-28 28.24 28.47 28.05 28.16 0.2M
2023-11-27 27.55 28.30 27.55 28.26 0.2M
2023-11-24 27.77 28.11 27.43 27.62 0.1M
2023-11-22 26.95 27.91 26.72 27.90 0.4M
2023-11-21 27.53 27.69 26.85 26.95 0.2M
2023-11-20 27.40 27.66 27.30 27.46 0.1M
2023-11-17 27.43 27.43 26.99 27.39 0.2M
2023-11-16 27.48 27.48 27.02 27.23 0.2M
2023-11-15 27.94 27.94 27.43 27.61 0.3M
2023-11-14 27.51 27.91 27.51 27.78 0.2M
2023-11-13 26.97 27.17 26.86 26.95 0.1M
2023-11-10 26.70 27.27 26.63 27.12 0.2M
2023-11-09 26.69 27.24 26.45 26.66 0.3M
2023-11-08 26.67 26.79 26.38 26.40 0.2M
2023-11-07 26.78 26.80 26.35 26.75 0.1M
2023-11-06 27.11 27.24 26.79 26.97 0.1M
2023-11-03 27.04 28.01 26.90 27.12 0.2M
2023-11-02 25.92 26.58 25.92 26.56 0.2M
2023-11-01 25.56 26.13 25.43 25.65 0.3M
2023-10-31 25.94 25.94 25.03 25.38 0.4M
2023-10-30 26.17 26.75 25.79 26.00 0.2M
2023-10-27 25.76 25.79 25.39 25.51 0.3M
2023-10-26 25.24 25.65 25.19 25.53 0.1M
2023-10-25 25.10 25.39 25.10 25.14 0.2M
2023-10-24 25.32 25.62 25.11 25.21 0.2M
2023-10-23 25.35 25.71 24.90 25.23 0.2M
2023-10-20 25.44 25.78 25.32 25.41 0.2M
2023-10-19 25.38 25.89 25.19 25.41 0.1M
2023-10-18 25.13 25.51 25.13 25.44 0.2M
2023-10-17 24.83 25.41 24.83 25.28 0.2M
2023-10-16 25.02 25.19 24.74 24.96 0.2M
2023-10-13 25.38 25.62 24.98 24.98 0.2M
2023-10-12 25.47 25.53 25.15 25.23 0.2M
2023-10-11 26.01 26.01 25.29 25.56 0.2M
2023-10-10 25.35 25.93 25.35 25.93 0.2M
2023-10-09 24.95 25.28 24.73 25.09 0.1M
2023-10-06 24.41 25.18 24.15 25.09 0.3M
2023-10-05 24.80 24.83 24.27 24.43 0.2M
2023-10-04 25.30 25.38 24.75 24.93 0.4M
2023-10-03 26.08 26.08 25.16 25.20 0.4M
2023-10-02 26.66 26.66 25.85 26.15 0.2M
2023-09-29 26.41 26.82 26.41 26.68 0.2M
2023-09-28 26.04 26.42 25.99 26.33 0.2M
2023-09-27 26.76 27.01 26.52 26.94 0.4M
2023-09-26 26.84 27.06 26.56 26.68 0.2M
2023-09-25 27.17 27.45 26.93 27.11 0.4M
2023-09-22 26.89 27.83 26.89 27.44 0.2M
2023-09-21 27.11 27.40 26.83 26.83 0.6M
2023-09-20 28.41 28.75 27.96 28.10 0.3M
2023-09-19 28.34 28.34 27.95 28.21 0.2M
2023-09-18 27.60 28.43 27.55 28.32 0.3M
2023-09-15 27.40 27.94 27.28 27.62 0.6M
2023-09-14 27.26 27.56 26.79 27.49 0.3M
2023-09-13 26.91 27.13 26.66 27.00 0.3M
2023-09-12 25.66 26.83 25.66 26.77 0.3M
2023-09-11 25.71 26.00 25.58 25.67 0.2M
2023-09-08 25.02 25.41 24.87 25.35 0.4M
2023-09-07 25.20 25.60 24.83 24.94 0.4M
2023-09-06 25.46 25.70 25.10 25.29 0.2M
2023-09-05 26.90 26.90 25.26 25.45 0.5M
2023-09-01 26.94 27.28 26.44 27.11 0.3M
2023-08-31 27.49 27.49 26.67 26.70 0.3M
2023-08-30 27.20 27.60 27.17 27.36 0.2M
2023-08-29 27.41 27.71 27.29 27.63 0.2M
2023-08-28 27.23 27.46 27.11 27.39 0.2M
2023-08-25 27.30 27.30 26.70 27.02 0.2M
2023-08-24 27.35 27.62 27.06 27.20 0.2M
2023-08-23 27.06 27.55 26.82 27.42 0.2M
2023-08-22 27.51 27.61 27.01 27.03 0.2M
2023-08-21 27.27 27.47 27.16 27.39 0.1M
2023-08-18 26.75 27.31 26.75 27.16 0.3M
2023-08-17 27.54 27.66 27.10 27.13 0.2M
2023-08-16 26.74 27.48 26.72 27.23 0.4M
2023-08-15 27.55 27.61 26.68 26.73 0.4M
2023-08-14 28.06 28.07 27.70 27.75 0.2M
2023-08-11 28.31 28.86 27.72 28.20 0.5M
2023-08-10 27.14 28.88 27.14 28.62 0.7M
2023-08-09 29.12 29.41 28.81 28.93 0.5M
2023-08-08 28.88 29.40 28.59 29.26 0.2M
2023-08-07 29.43 29.77 29.36 29.47 0.1M
2023-08-04 28.83 29.72 28.83 29.41 0.1M
2023-08-03 28.47 28.96 28.27 28.77 0.2M
2023-08-02 29.77 29.77 28.51 28.60 0.5M
2023-08-01 30.45 30.45 29.74 29.91 0.5M
2023-07-31 30.17 30.63 30.11 30.56 0.2M
2023-07-28 30.15 30.40 30.07 30.09 0.2M
2023-07-27 29.66 30.07 29.62 29.78 0.3M
2023-07-26 29.60 29.93 29.60 29.75 0.2M
2023-07-25 29.51 29.80 29.41 29.60 0.2M
2023-07-24 30.00 30.10 29.64 29.82 0.2M
2023-07-21 30.04 30.05 29.64 29.93 0.2M
2023-07-20 29.89 29.98 29.46 29.91 0.2M
2023-07-19 29.84 30.30 29.76 29.95 0.3M
2023-07-18 29.44 30.09 29.38 29.55 0.2M
2023-07-17 28.66 29.31 28.62 29.27 0.2M
2023-07-14 29.11 29.11 28.54 28.69 0.3M
2023-07-13 27.78 28.75 27.76 28.73 0.3M
2023-07-12 27.60 27.70 27.25 27.54 0.3M
2023-07-11 26.98 27.18 26.71 27.10 0.2M
2023-07-10 26.48 26.87 26.40 26.84 0.3M
2023-07-07 25.64 26.86 25.64 26.71 0.2M
2023-07-06 26.17 26.22 25.30 25.60 0.4M
2023-07-05 26.75 27.08 26.40 26.41 0.3M
2023-07-03 26.77 26.92 26.50 26.72 0.2M
2023-06-30 26.83 26.83 26.39 26.68 0.2M
2023-06-29 26.59 27.08 26.40 26.61 0.3M
2023-06-28 26.81 27.38 26.62 27.31 0.2M
2023-06-27 26.73 27.05 26.58 26.86 0.2M
2023-06-26 26.28 26.72 26.23 26.58 0.2M
2023-06-23 26.80 26.80 26.23 26.28 0.2M
2023-06-22 27.43 27.45 26.99 27.02 0.2M
2023-06-21 27.34 27.87 27.27 27.59 0.4M
2023-06-20 27.46 27.64 27.08 27.29 0.3M
2023-06-16 28.36 28.40 27.42 27.46 0.3M
2023-06-15 27.78 28.28 27.78 28.19 0.2M
2023-06-14 27.80 28.03 27.55 27.78 0.2M
2023-06-13 28.19 28.43 27.70 27.80 0.3M
2023-06-12 28.76 28.76 27.71 28.30 0.4M
2023-06-09 28.63 29.00 28.38 28.75 0.3M
2023-06-08 28.66 29.15 28.59 28.71 0.4M
2023-06-07 28.91 29.23 28.50 28.61 0.6M
2023-06-06 26.38 29.01 26.27 28.66 0.9M
2023-06-05 25.99 26.83 25.63 26.44 0.3M
2023-06-02 25.09 26.15 25.09 25.99 0.4M
2023-06-01 23.55 24.75 23.44 24.66 0.3M
2023-05-31 23.75 23.86 23.33 23.41 0.4M
2023-05-30 24.14 24.14 23.12 23.75 0.4M
2023-05-26 24.10 24.20 23.49 24.06 0.2M
2023-05-25 24.17 24.52 23.72 23.78 0.3M
2023-05-24 24.07 24.28 23.74 24.14 0.2M
2023-05-23 24.41 24.71 24.17 24.25 0.3M
2023-05-22 23.87 24.55 23.85 24.36 0.2M
2023-05-19 23.91 24.15 23.61 23.73 0.1M
2023-05-18 24.08 24.08 23.50 23.80 0.3M
2023-05-17 24.35 24.52 23.90 24.13 0.2M
2023-05-16 24.84 25.08 24.10 24.10 0.2M
2023-05-15 24.71 25.16 24.48 24.89 0.3M
2023-05-12 24.32 24.79 24.20 24.61 0.4M
2023-05-11 24.27 24.61 23.98 24.17 0.7M
2023-05-10 24.74 24.84 24.37 24.47 0.3M
2023-05-09 24.85 25.02 24.42 24.43 0.3M
2023-05-08 25.32 25.32 24.80 25.00 0.3M
2023-05-05 24.18 25.39 23.92 24.99 0.7M
2023-05-04 23.39 24.03 23.31 23.73 0.6M
2023-05-03 23.60 24.39 23.54 23.54 0.4M
2023-05-02 23.60 23.91 23.36 23.71 0.5M
2023-05-01 24.23 24.32 23.26 23.62 0.4M
2023-04-28 23.75 24.60 23.75 24.50 0.6M
2023-04-27 25.00 25.14 23.87 23.99 0.8M
2023-04-26 26.75 27.15 25.72 25.73 0.6M
2023-04-25 27.61 27.96 26.50 26.80 0.3M
2023-04-24 27.79 28.04 27.70 27.95 0.2M
2023-04-21 28.18 28.18 27.61 27.78 0.2M
2023-04-20 28.22 28.53 27.79 28.22 0.4M
2023-04-19 29.44 29.45 28.50 28.50 0.3M
2023-04-18 29.17 29.50 28.90 29.45 0.4M
2023-04-17 28.94 29.23 28.60 28.96 0.4M
2023-04-14 28.48 29.12 28.41 28.98 0.3M
2023-04-13 27.69 28.42 27.58 28.30 0.3M
2023-04-12 27.23 27.72 27.13 27.49 0.2M
2023-04-11 26.35 27.08 26.30 26.93 0.2M
2023-04-10 25.78 26.31 25.78 26.20 0.2M
2023-04-06 25.96 26.12 25.52 25.96 0.1M
2023-04-05 25.76 26.01 25.36 25.89 0.2M
2023-04-04 25.80 26.49 25.68 25.86 0.6M
2023-04-03 25.53 26.08 25.45 25.79 0.4M
2023-03-31 24.99 25.50 24.80 25.13 0.6M
2023-03-30 24.49 24.82 24.46 24.67 0.3M
2023-03-29 24.48 24.98 24.34 24.82 0.5M
2023-03-28 23.72 24.58 23.72 24.22 0.3M
2023-03-27 23.26 23.92 22.95 23.69 0.4M
2023-03-24 22.36 23.09 22.19 22.94 0.4M
2023-03-23 23.52 23.59 22.36 22.59 0.4M
2023-03-22 23.37 23.88 23.16 23.17 0.2M
2023-03-21 23.37 23.72 23.20 23.35 0.4M
2023-03-20 22.77 23.23 22.58 22.81 0.2M
2023-03-17 22.97 23.11 22.28 22.55 0.4M
2023-03-16 22.12 23.40 21.55 23.16 0.7M
2023-03-15 23.18 23.18 21.87 22.26 0.6M
2023-03-14 24.44 24.65 23.74 23.77 0.5M
2023-03-13 25.26 25.26 23.89 23.95 0.4M
2023-03-10 25.79 26.25 25.54 25.71 0.2M
2023-03-09 26.58 26.64 25.80 25.92 0.4M
2023-03-08 26.72 26.94 26.45 26.55 0.2M
2023-03-07 26.78 26.78 26.29 26.47 0.3M
2023-03-06 26.51 27.13 26.42 26.78 0.3M
2023-03-03 25.73 26.62 25.60 26.50 0.4M
2023-03-02 25.80 25.99 25.50 25.60 0.3M
2023-03-01 25.57 26.09 25.42 25.97 0.5M
2023-02-28 26.46 26.56 25.47 25.56 0.9M
2023-02-27 25.79 26.35 25.79 26.17 0.4M
2023-02-24 25.73 26.55 24.83 25.60 0.7M
2023-02-23 25.43 26.25 25.43 25.87 0.3M
2023-02-22 25.93 25.97 25.28 25.30 0.6M
2023-02-21 26.77 26.85 25.77 25.78 0.4M
2023-02-17 27.07 27.18 26.73 26.76 0.2M
2023-02-16 27.15 27.30 26.63 27.10 0.4M
2023-02-15 28.32 28.79 26.66 27.15 0.6M
2023-02-14 28.54 28.75 28.25 28.53 0.4M
2023-02-13 28.24 28.67 27.98 28.61 0.4M
2023-02-10 28.50 28.50 27.90 28.07 0.3M
2023-02-09 29.25 29.25 28.26 28.28 0.2M
2023-02-08 29.12 29.24 28.85 29.13 0.2M
2023-02-07 29.23 29.27 28.80 29.07 0.2M
2023-02-06 29.01 29.19 28.51 29.09 0.2M
2023-02-03 29.00 29.55 29.00 29.28 0.4M
2023-02-02 30.17 30.25 28.99 29.06 0.6M
2023-02-01 30.20 30.68 29.49 29.92 0.6M
2023-01-31 29.73 30.44 29.54 30.25 0.5M
2023-01-30 30.20 30.20 29.62 29.68 0.2M
2023-01-27 30.80 30.80 30.12 30.41 0.3M
2023-01-26 30.57 30.89 30.31 30.88 0.2M
2023-01-25 30.20 30.36 29.94 30.29 0.2M
2023-01-24 30.11 30.57 30.10 30.46 0.3M
2023-01-23 30.16 30.45 30.06 30.35 0.2M
2023-01-20 29.57 30.05 29.41 30.03 0.3M
2023-01-19 28.80 29.51 28.60 29.49 0.2M
2023-01-18 29.20 29.69 28.92 29.05 0.4M
2023-01-17 29.77 29.83 29.14 29.14 0.3M
2023-01-13 29.40 29.67 29.27 29.67 0.4M
2023-01-12 29.63 29.63 29.22 29.39 0.3M
2023-01-11 28.79 29.27 28.79 29.21 0.3M
2023-01-10 28.83 28.90 28.45 28.76 0.2M
2023-01-09 29.11 29.12 28.62 28.79 0.2M
2023-01-06 28.12 28.56 28.02 28.48 0.2M
2023-01-05 27.92 28.04 27.62 27.96 0.4M
2023-01-04 27.41 27.96 26.95 27.90 0.4M
2023-01-03 28.54 28.54 27.13 27.16 0.2M