Bancolombia SA Historical Data - CIB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Bancolombia SA (CIB)

32.43

0.10

(0.31%)

Closed 15 January 8:00AM

Delayed by 15 minutes

32.43

0.00

(0.00%)

After Hours: 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.402476780186	32.3	32.88	31.83	264194	32.40754402	DR
4	-0.27	-0.825688073395	32.7	32.88	31.19	206043	32.15307993	DR
12	-0.84	-2.52479711452	33.27	33.7	30.68	219328	32.31924823	DR
26	-2.05	-5.94547563805	34.48	34.83	30.2477	234067	32.32439798	DR
52	0.8	2.52924438824	31.63	37.85	30.2477	254812	32.97527842	DR
156	-0.6	-1.81653042688	33.03	46.32	21.55	306115	30.99953228	DR
260	-21.86	-40.2652422177	54.29	55.57	16.27	319367	31.07585544	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736898000	32.43	0.1	0.31	32.57	32.6	32.189999	224242
1736811600	32.33	-0.02	-0.06	31.95	32.415	31.83	343348
1736552400	32.35	-0.05	-0.15	32.24	32.5099	32.24	239566
1736379600	32.4	-0.17	-0.52	32.45	32.7299	32.32	210599
1736293200	32.57	0.22	0.68	32.46	32.88	32.39	256517
1736206800	32.35	0.36	1.13	32.14	32.74	32.14	201953
1735947600	31.99	-0.35	-1.08	32.43	32.5	31.8	248223
1735861200	32.34	0.83	2.63	31.76	32.369999	31.71	165665
1735688400	31.51	-0.16	-0.51	31.59	31.85	31.25	129750
1735602000	31.67	-0.38	-1.19	31.32	31.7	31.21	188750
1735342800	32.049999	-0.43	-1.32	32.409999	32.409999	31.94	167073
1735256400	32.479999	0.19	0.59	32.35	32.77	32.32	106323
1735077840	32.29	0.11	0.34	32.09	32.35	32.09	44900
1734997200	32.18	-0.01	-0.03	32.15	32.18	31.77	126880
1734738000	32.189999	0.3	0.94	32.009999	32.54	31.93	207911
1734651600	31.89	0.33	1.05	31.87	32.22	31.75	333651
1734565200	31.56	-0.99	-3.04	32.409999	32.64	31.56	269095
1734478800	32.549999	-0.31	-0.94	32.759999	32.85	32.22	226960
1734392400	32.86	-0.33	-0.99	33.17	33.35	32.77	158511
1734133200	33.189999	0.05	0.15	33.203	33.39	32.93	137670
1734046800	33.14	-0.18	-0.54	33.119999	33.3699	32.955	146207
1733960400	33.32	0.44	1.34	33.009999	33.7	32.6	294931
1733874000	32.88	0.19	0.58	32.9	33.29	32.67	197904
1733787600	32.689999	-0.03	-0.09	33.06	33.25	32.65	192469
1733528400	32.72	-0.24	-0.73	33.04	33.09	32.58	172056
1733442000	32.96	0.66	2.04	32.766	33.115	32.6	292430
1733355600	32.299999	-0.33	-1.01	32.659999	32.795	32.24	264395
1733269200	32.63	-0.02	-0.06	32.9	33.048	32.59	196994
1733182800	32.65	-0.05	-0.15	32.65	32.83	32.470999	220797
1732917840	32.7	-0.21	-0.64	33.034999	33.034999	32.58	93638
1732750800	32.909999	0.33	1.01	32.58	33.09	32.4202	160487
1732664400	32.58	-0.75	-2.25	33.04	33.07	32.53	173460
1732578000	33.33	0.54	1.65	33.049999	33.625	32.838299	501076
1732318800	32.79	0.03	0.09	32.81	32.99	32.61	83919
1732232400	32.759999	-0.71	-2.12	33.325	33.61	32.759999	182857
1732146000	33.47	0.53	1.61	32.78	33.5	32.759999	374688
1732059600	32.939999	0.12	0.37	32.53	33.21	32.38	294967
1731973200	32.82	1.04	3.27	31.75	32.92	31.75	338704
1731714000	31.78	0.3	0.95	31.6	31.97	31.48	302576
1731627600	31.48	0.28	0.90	31.255	31.83	31.11	475716
1731541200	31.2	-0.15	-0.48	31.295	31.45	30.68	329198
1731454800	31.35	-0.97	-3.00	32.32	32.32	31.16	237554
1731368400	32.32	0.1	0.31	32.119999	32.375	32.06	106771
1731109200	32.22	-0.57	-1.74	32.6	32.83	32.04	273037
1731022800	32.79	0.53	1.64	32.509999	33.09	32.299999	195880
1730936400	32.259999	0.04	0.12	32.13	32.36	31.64	127951
1730850000	32.22	0.46	1.45	31.93	32.369999	31.91	141296
1730763600	31.76	0.1	0.32	31.7	32	31.61	100572
1730500800	31.66	-0.25	-0.78	32.14	32.45	31.66	94630
1730414400	31.91	-0.47	-1.45	32.299999	32.45	31.91	235125
1730328000	32.38	1.21	3.88	31.29	32.82	31.16	440214
1730241600	31.17	-0.43	-1.36	31.63	31.66	31.02	201864
1730155200	31.6	0.29	0.93	31.38	31.87	31.32	145854
1729896000	31.31	-0.63	-1.97	31.94	32.1	31.31	250129
1729809600	31.94	0.89	2.87	31.19	31.95	31.14	210459
1729723200	31.05	-1.58	-4.84	32.42	32.45	31.05	217572
1729636800	32.63	-0.67	-2.01	33.28	33.284999	32.6	133591
1729550400	33.299999	0.16	0.48	33.11	33.4	32.695	311323
1729291200	33.14	1.03	3.21	32.32	33.2	32.159999	403199
1729204800	32.11	-0.08	-0.25	32.28	32.435	32.06	138893
1729118400	32.189999	-0.08	-0.25	32.439999	32.445	32.07	407810
1729032000	32.27	-0.37	-1.13	32.75	32.75	31.95	508289

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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