Mercados españoles cerrados

Bancolombia S.A. (PFBCOLOM.CL)

BVC - BVC Precio demorado. Divisa en COP
Añadir a la lista de favoritos
34.900,00+440,00 (+1,28%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en COPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202434.580,0035.100,0034.580,0034.900,0034.900,001.003.499
16 may 202434.000,0034.500,0034.040,0034.460,0034.460,00570.315
15 may 202433.580,0034.340,0033.800,0034.000,0034.000,00353.128
14 may 202433.400,0033.800,0033.400,0033.580,0033.580,00316.090
13 may 2024------
10 may 202433.320,0033.720,0033.320,0033.400,0033.400,00248.237
09 may 202433.320,0033.500,0033.020,0033.320,0033.320,00536.929
08 may 202433.240,0033.360,0033.120,0033.320,0033.320,00492.715
07 may 202433.200,0033.620,0033.200,0033.240,0033.240,00674.480
06 may 202433.200,0033.520,0033.040,0033.200,0033.200,00507.311
03 may 202432.260,0032.480,0032.000,0032.100,0032.100,00564.251
02 may 202432.100,0033.000,0032.200,0032.640,0032.640,00430.350
01 may 2024------
30 abr 202432.400,0032.720,0032.100,0032.100,0032.100,00643.039
29 abr 202431.900,0032.460,0032.000,0032.400,0032.400,00768.650
26 abr 202431.120,0032.340,0031.260,0031.900,0031.900,00840.401
25 abr 202431.420,0031.600,0031.120,0031.120,0031.120,00628.326
24 abr 202431.660,0031.900,0031.380,0031.420,0031.420,001.634.383
23 abr 202431.980,0032.200,0031.620,0031.660,0031.660,00991.600
22 abr 202431.820,0032.760,0031.980,0031.980,0031.980,00563.657
19 abr 202431.580,0032.240,0031.720,0031.820,0031.820,00811.368
18 abr 202432.500,0032.780,0031.580,0031.580,0031.580,00987.501
17 abr 202432.980,0033.300,0032.480,0032.500,0032.500,001.052.894
16 abr 202433.020,0033.100,0032.740,0032.980,0032.980,00816.740
15 abr 202433.360,0033.580,0032.920,0033.020,0033.020,00953.778
12 abr 202434.340,0034.140,0033.360,0033.360,0033.360,001.199.268
11 abr 202434.260,0034.500,0033.700,0034.340,0034.340,002.111.550
10 abr 202434.600,0034.980,0033.500,0034.260,0034.260,001.231.996
09 abr 202434.080,0034.760,0034.220,0034.600,0034.600,001.532.034
08 abr 202434.200,0034.500,0034.080,0034.500,0034.500,00806.650
05 abr 202434.980,0035.000,0034.020,0034.200,0034.200,001.229.298
04 abr 202433.840,0034.980,0034.000,0034.980,0034.980,00979.130
03 abr 202433.460,0033.840,0033.260,0033.840,0033.840,00520.797
02 abr 202433.200,0033.680,0033.180,0033.460,0033.460,00367.644
01 abr 202432.880,0033.240,0032.680,0033.200,0033.200,00511.826
29 mar 202432.880,0032.880,0032.880,0032.880,0032.880,00-
28 mar 202432.880,0032.880,0032.880,0032.880,0032.880,00-
27 mar 202432.560,0033.000,0032.560,0032.880,0032.880,00353.429
26 mar 202432.980,0032.980,0032.500,0032.860,0032.860,00190.378
25 mar 202432.980,0032.980,0032.980,0032.980,0032.980,00-
22 mar 202432.660,0032.980,0032.460,0032.980,0032.980,00352.224
21 mar 202432.700,0032.780,0032.100,0032.700,0032.700,00728.935
21 mar 2024884 Dividendo
20 mar 202432.080,0032.760,0032.000,0032.620,0031.736,00639.325
19 mar 202432.400,0032.760,0032.000,0032.080,0031.210,63358.823
18 mar 202431.600,0032.400,0031.600,0032.380,0031.502,50741.792
15 mar 202431.520,0031.800,0031.300,0031.400,0030.549,064.189.714
14 mar 202431.860,0031.860,0031.500,0031.520,0030.665,81469.918
13 mar 202431.900,0031.900,0031.700,0031.880,0031.016,05197.150
12 mar 202432.060,0032.080,0031.500,0031.900,0031.035,51251.216
11 mar 202432.500,0032.500,0031.860,0032.000,0031.132,80286.178
08 mar 202432.860,0032.860,0031.880,0031.900,0031.035,51204.818
07 mar 202432.780,0032.960,0032.580,0032.900,0032.008,41234.340
06 mar 202432.420,0032.940,0032.420,0032.680,0031.794,37294.557
05 mar 202432.280,0032.700,0032.200,0032.360,0031.483,04231.996
04 mar 202432.480,0032.480,0032.000,0032.100,0031.230,09564.251
01 mar 202432.100,0032.320,0031.780,0032.260,0031.385,76482.778
29 feb 202432.280,0032.280,0031.680,0032.080,0031.210,631.554.245
28 feb 202431.900,0032.280,0031.800,0032.280,0031.405,21153.383
27 feb 202432.800,0032.800,0032.080,0032.080,0031.210,63208.676
26 feb 202432.800,0033.100,0032.600,0032.700,0031.813,83726.960
23 feb 202431.780,0032.900,0031.720,0032.700,0031.813,83769.052
22 feb 202431.540,0032.120,0031.420,0032.040,0031.171,721.240.455
21 feb 202430.880,0031.680,0030.880,0031.500,0030.646,352.769.508
20 feb 202429.700,0030.720,0029.700,0030.720,0029.887,491.674.597
19 feb 202430.500,0030.500,0029.220,0029.220,0028.428,14489.237
16 feb 202430.980,0031.120,0030.900,0031.000,0030.159,90268.798
15 feb 202431.080,0031.200,0030.820,0030.980,0030.140,4453.869
14 feb 202430.940,0030.940,0030.680,0030.880,0030.043,15455.735
13 feb 202430.800,0030.800,0030.400,0030.420,0029.595,62292.442
12 feb 202430.800,0031.180,0030.800,0030.860,0030.023,70233.783
09 feb 202431.000,0031.020,0030.760,0030.800,0029.965,32211.062
08 feb 202431.400,0031.400,0030.920,0031.000,0030.159,90313.380
07 feb 202431.720,0031.720,0030.960,0031.560,0030.704,72402.576
06 feb 202431.500,0031.600,0031.340,0031.460,0030.607,44154.635
05 feb 202431.500,0031.540,0031.300,0031.300,0030.451,77111.840
02 feb 202431.220,0031.600,0031.140,0031.580,0030.724,18277.020
01 feb 202430.760,0031.360,0030.760,0031.200,0030.354,48353.891
31 ene 202431.000,0031.260,0030.680,0030.680,0029.848,57294.370
30 ene 202431.280,0031.320,0031.000,0031.000,0030.159,90176.483
29 ene 202431.000,0031.160,0030.860,0031.120,0030.276,65170.553
26 ene 202430.700,0030.700,0030.700,0030.700,0029.868,03-
25 ene 202430.700,0030.700,0030.700,0030.700,0029.868,03-
24 ene 202430.700,0030.700,0030.700,0030.700,0029.868,03-
23 ene 202431.100,0031.240,0030.700,0030.700,0029.868,03440.040
22 ene 202431.260,0031.260,0031.260,0031.260,0030.412,86-
19 ene 202431.400,0031.460,0031.000,0031.260,0030.412,86789.471
18 ene 202431.100,0031.500,0030.700,0031.400,0030.549,06408.206
17 ene 202430.600,0031.200,0030.600,0031.020,0030.179,36445.398
16 ene 202431.640,0031.640,0030.700,0030.700,0029.868,03652.628
15 ene 202431.260,0031.640,0031.260,0031.640,0030.782,5686.213
12 ene 202431.000,0031.340,0030.940,0031.180,0030.335,02229.754
11 ene 202432.100,0032.100,0031.280,0031.280,0030.432,31382.387
10 ene 202432.600,0032.800,0032.060,0032.060,0031.191,18506.419
09 ene 202432.420,0032.620,0031.940,0032.500,0031.619,25861.419
08 ene 202433.200,0033.200,0033.200,0033.200,0032.300,28-
05 ene 202432.260,0033.500,0032.260,0033.200,0032.300,28716.198
04 ene 202430.700,0032.260,0030.700,0032.260,0031.385,76498.310
03 ene 202430.500,0031.000,0030.300,0030.300,0029.478,87208.828
02 ene 202429.820,0030.820,0029.820,0030.500,0029.673,45344.331
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...