Bancolombia SA Historical Data - CIB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Bancolombia SA (CIB)
Bancolombia SA (CIB) Historical

Bancolombia SA (CIB)

32.82

1.43

(4.56%)

Closed April 27 4:00PM

Delayed by 15 minutes

32.82

0.00

(0.00%)

After Hours: 6:58PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	32.82	1.43	4.56	31.71	33.24	31.71	324611
1714084800	31.39	-0.68	-2.12	31.72	31.935	31.32	238642
1713998400	32.07	-0.55	-1.69	32.65	32.65	31.89	532668
1713912000	32.619999	-0.09	-0.28	32.83	33.07	32.4	418554
1713825600	32.71	0.06	0.18	32.83	33.369999	32.68	221337
1713566400	32.65	0.38	1.18	32.25	32.88	32.22	232998
1713480000	32.27	-1.02	-3.06	33.62	33.79	32.22	391321
1713393600	33.29	-0.18	-0.54	33.61	34.12	33.15	196196
1713307200	33.47	-0.24	-0.71	33.35	33.73	33.195	192807
1713220800	33.71	-0.79	-2.29	34.82	34.82	33.62	286526
1712961600	34.5	-1.28	-3.58	35.56	35.565	34.44	624756
1712875200	35.78	-0.03	-0.08	36.02	36.1	35.15	495055
1712788800	35.81	-0.73	-2.00	36.49	36.63	35	658815
1712702400	36.54	0.31	0.86	36.55	36.79	36.385	399473
1712616000	36.23	-0.15	-0.41	36.57	36.765	36.21	254971
1712356800	36.38	-0.38	-1.03	36.59	37.15	36.06	423300
1712270400	36.76	1.28	3.61	35.78	36.99	35.55	404299
1712184000	35.48	0.36	1.03	35.07	35.515	34.88	233003
1712097600	35.12	0.78	2.27	34.415	35.17	34.36	290920
1712011200	34.34	0.12	0.35	34.32	34.47	33.77	228516
1711665600	34.22	-0.76	-2.17	34.59	34.86	34.105	166208
1711579200	34.98	-0.11	-0.31	35.21	35.24	34.87	233300
1711492800	35.09	0.69	2.01	34.45	35.135	34.31	177696
1711406400	34.4	-0.37	-1.06	34.82	35.31	34.39	213934
1711147200	34.77	0.22	0.64	34.53	34.81	34.185	208508
1711060800	34.55	0.7	2.07	33.98	34.59	33.369999	383366
1710974400	33.85	0.84	2.54	32.81	33.89	32.81	261941
1710888000	33.009999	-0.15	-0.45	33.24	33.63	32.95	228112
1710801600	33.159999	0.85	2.63	32.39	33.32	32.39	229339
1710542400	32.31	-0.09	-0.28	32.29	32.79	32.159999	991916
1710456000	32.4	-0.22	-0.67	32.689999	32.75	32.27	191508
1710369600	32.619999	0.29	0.90	32.61	32.759999	32.42	203692
1710283200	32.33	-0.3	-0.92	32.759999	32.78	32.13	147591
1710196800	32.63	-0.05	-0.15	32.75	32.9	32.46	207833
1709941200	32.68	-0.78	-2.33	33.62	33.62	32.659999	203297
1709854800	33.46	-0.02	-0.06	33.49	33.65	33.159999	175175
1709768400	33.479999	0.52	1.58	33.21	33.52	32.909999	203459
1709682000	32.96	0.3	0.92	32.64	33.22	32.59	121501
1709595600	32.659999	-0.1	-0.31	32.88	32.95	32.5	190098
1709336400	32.759999	0.24	0.74	32.659999	32.92	32.28	306331
1709250000	32.52	-0.02	-0.06	32.799999	32.9585	32.25	313803
1709163600	32.54	-0.06	-0.18	32.619999	32.685	32.15	176029
1709077200	32.6	-0.54	-1.63	33.14	33.18	32.59	190231
1708990800	33.14	-0.09	-0.27	33.24	33.4	33.009999	293645
1708731600	33.229999	0.6	1.84	32.63	33.34	32.22	300643
1708645200	32.63	0.37	1.15	32.259999	32.75	31.95	730396
1708558800	32.259999	0.83	2.64	32.04	32.33	31.51	842166
1708472400	31.43	-0.32	-1.01	30.6	31.45	30.3	757171
1708126800	31.75	0.19	0.60	31.52	31.87	31.42	302730
1708040400	31.56	-0.04	-0.13	31.71	31.86	31.46	158992
1707954000	31.6	0.65	2.10	31.23	31.6	31.15	179422
1707867600	30.95	-0.58	-1.84	31.195	31.21	30.79	193599
1707781200	31.53	-0.05	-0.16	31.7	31.94	31.52	111753
1707522000	31.58	0.2	0.64	31.39	31.65	31.38	89735
1707435600	31.38	-0.39	-1.23	31.69	31.77	31.16	115453
1707349200	31.77	-0.01	-0.03	31.9	31.9	31.22	213778
1707262800	31.78	0.02	0.06	31.82	32.0499	31.62	115976
1707176400	31.76	-0.23	-0.72	31.87	31.89	31.46	128292
1706917200	31.99	-0.11	-0.34	31.94	32.155	31.63	174929
1706830800	32.1	0.64	2.03	31.55	32.36	31.485	275276
1706744400	31.46	-0.29	-0.91	31.71	32.06	31.45	157216
1706658000	31.75	0.08	0.25	31.68	31.93	31.64	142918
1706571600	31.67	-0.11	-0.35	31.71	31.78	31.37	85806

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions