Dati storici Bancolombia - CIB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,60	33,61	31,48	32,79	298.758	1,16	3,67%
1 Mese	31,94	33,61	30,68	32,11	242.479	0,82	2,57%
3 Mesi	32,48	33,61	30,65	32,06	273.831	0,28	0,86%
6 Mesi	37,16	37,27	30,2477	32,76	251.265	-4,40	-11,84%
1 Anno	26,95	37,85	26,72	32,61	264.546	5,81	21,56%
3 Anni	30,93	46,32	21,55	31,03	307.428	1,83	5,92%
5 Anni	51,46	56,10	16,27	31,66	321.931	-18,70	-36,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	32,76	-0,71	-2,12%	33,325	33,61	32,76	182.857
21 Nov 2024	33,47	0,53	1,61%	32,78	33,50	32,76	374.688
20 Nov 2024	32,94	0,12	0,37%	32,53	33,21	32,38	294.967
19 Nov 2024	32,82	1,04	3,27%	31,75	32,92	31,75	338.704
16 Nov 2024	31,78	0,30	0,95%	31,60	31,97	31,48	302.576
15 Nov 2024	31,48	0,28	0,90%	31,255	31,83	31,11	475.716
14 Nov 2024	31,20	-0,15	-0,48%	31,295	31,45	30,68	329.198
13 Nov 2024	31,35	-0,97	-3,00%	32,32	32,32	31,16	237.554
12 Nov 2024	32,32	0,10	0,31%	32,12	32,375	32,06	106.771
09 Nov 2024	32,22	-0,57	-1,74%	32,60	32,83	32,04	273.037
08 Nov 2024	32,79	0,53	1,64%	32,51	33,09	32,30	195.880
07 Nov 2024	32,26	0,04	0,12%	32,13	32,36	31,64	127.951
06 Nov 2024	32,22	0,46	1,45%	31,93	32,37	31,91	141.296
05 Nov 2024	31,76	0,10	0,32%	31,70	32,00	31,61	100.572
01 Nov 2024	31,66	-0,25	-0,78%	32,14	32,45	31,66	94.630
31 Ott 2024	31,91	-0,47	-1,45%	32,30	32,45	31,91	235.125
30 Ott 2024	32,38	1,21	3,88%	31,29	32,82	31,16	440.214
29 Ott 2024	31,17	-0,43	-1,36%	31,63	31,66	31,02	201.864
28 Ott 2024	31,60	0,29	0,93%	31,38	31,87	31,32	145.854
26 Ott 2024	31,31	-0,63	-1,97%	31,94	32,10	31,31	250.129
25 Ott 2024	31,94	0,89	2,87%	31,19	31,95	31,14	210.459
24 Ott 2024	31,05	-1,58	-4,84%	32,42	32,45	31,05	217.572
23 Ott 2024	32,63	-0,67	-2,01%	33,28	33,285	32,60	133.591