Premium
Bancolombia Sa (C2OL34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.480027430139 | 58.33 | 60.06 | 57.98 | 547 | 59.3790128 | DR |
| 4 | -3.16 | -5.16255513805 | 61.21 | 61.21 | 53.56 | 603 | 57.99174277 | DR |
| 12 | -0.02 | -0.0344411916652 | 58.07 | 66.05 | 53.56 | 997 | 59.78002472 | DR |
| 26 | 12.29 | 26.8575174825 | 45.76 | 66.05 | 44.6 | 844 | 54.37039161 | DR |
| 52 | 16.05 | 38.2142857143 | 42 | 66.05 | 42 | 722 | 50.49575586 | DR |
| 156 | 9.88 | 20.5106913016 | 48.17 | 66.05 | 28.98 | 349 | 49.31463079 | DR |
| 260 | 13.23 | 29.5180722892 | 44.82 | 66.05 | 28.98 | 345 | 49.31449759 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 59.24 | -0.82 | -1.37 | 59.24 | 59.24 | 59.24 | 12 |
| 1745530200 | 60.06 | 0.76 | 1.28 | 60.06 | 60.06 | 58.88 | 564 |
| 1745443740 | 59.3 | 0.32 | 0.54 | 59.09 | 59.35 | 58.74 | 815 |
| 1745357400 | 58.98 | 1.23 | 2.13 | 58.33 | 59.16 | 58 | 797 |
| 1744925400 | 57.75 | -0.45 | -0.77 | 58.79 | 59.88 | 57.75 | 962 |
| 1744839000 | 58.2 | 0.48 | 0.83 | 58.2 | 58.32 | 57.56 | 178 |
| 1744752600 | 57.72 | 1.44 | 2.56 | 56.29 | 57.72 | 56.28 | 344 |
| 1744666200 | 56.28 | 1.63 | 2.98 | 54.66 | 56.76 | 54.66 | 105 |
| 1744407000 | 54.65 | 0.51 | 0.94 | 54.6 | 54.95 | 53.95 | 59 |
| 1744320600 | 54.14 | -2.67 | -4.70 | 59.94 | 59.94 | 53.98 | 112 |
| 1744234200 | 56.81 | 2.69 | 4.97 | 54.12 | 56.81 | 53.98 | 346 |
| 1744147800 | 54.12 | -2.46 | -4.35 | 57 | 57 | 53.56 | 657 |
| 1744061400 | 56.58 | -1.86 | -3.18 | 59.03 | 60 | 55.71 | 1259 |
| 1743802200 | 58.44 | -0.9 | -1.52 | 59.94 | 59.94 | 56.88 | 1067 |
| 1743715800 | 59.34 | 0 | 0.00 | 59.34 | 59.7 | 58.56 | 1052 |
| 1743629400 | 59.34 | 0.78 | 1.33 | 58.56 | 60.06 | 56.81 | 711 |
| 1743542940 | 58.56 | 1.68 | 2.95 | 56.49 | 59.04 | 56.49 | 1168 |
| 1743456600 | 56.88 | -3.72 | -6.14 | 61.21 | 61.21 | 56.4 | 654 |
| 1743197400 | 60.6 | -4.39 | -6.75 | 60 | 62.4 | 55.58 | 758 |
| 1743111000 | 64.989999 | 1.95 | 3.09 | 63.87 | 66 | 63.87 | 1044 |
| 1743024600 | 63.04 | 1.04 | 1.68 | 63.7 | 66 | 63.03 | 1179 |
| 1742938200 | 62 | -0.71 | -1.13 | 62.71 | 62.84 | 61.98 | 1397 |
| 1742851740 | 62.71 | 1.63 | 2.67 | 62.58 | 62.71 | 61.44 | 1369 |
| 1742592600 | 61.08 | 0.38 | 0.63 | 61.37 | 63.84 | 60.7 | 927 |
| 1742506200 | 60.7 | 0.34 | 0.56 | 60.99 | 61.37 | 60.15 | 3921 |
| 1742419800 | 60.36 | -0.66 | -1.08 | 60.49 | 61.32 | 60.19 | 2256 |
| 1742333400 | 61.02 | -0.78 | -1.26 | 62.71 | 62.71 | 59.9 | 106 |
| 1742247000 | 61.8 | 0.06 | 0.10 | 61.8 | 61.8 | 61.8 | 14 |
| 1741987800 | 61.74 | 2.99 | 5.09 | 60.18 | 61.86 | 60.12 | 694 |
| 1741901400 | 58.75 | -3.05 | -4.94 | 61.8 | 61.8 | 58.75 | 303 |
| 1741814940 | 61.8 | 2.09 | 3.50 | 60.62 | 61.8 | 60.62 | 364 |
| 1741728600 | 59.71 | -0.53 | -0.88 | 58.9 | 60.18 | 58.02 | 1602 |
| 1741642140 | 60.24 | -0.6 | -0.99 | 59.53 | 60.24 | 58.74 | 42 |
| 1741382940 | 60.84 | 0.48 | 0.80 | 58.15 | 62 | 56.7 | 842 |
| 1741296540 | 60.36 | -0.44 | -0.72 | 60.8 | 63.88 | 58.15 | 11072 |
| 1741210140 | 60.8 | -0.55 | -0.90 | 61.35 | 61.35 | 60.8 | 346 |
| 1740778200 | 61.35 | 0.55 | 0.90 | 60.8 | 61.71 | 60.8 | 13 |
| 1740691740 | 60.8 | -2.44 | -3.86 | 64 | 64.019999 | 60.72 | 76 |
| 1740605400 | 63.24 | 0.66 | 1.05 | 63 | 63.54 | 62.2 | 3235 |
| 1740519000 | 62.58 | 0.1 | 0.16 | 62.17 | 66.05 | 62.16 | 117 |
| 1740432540 | 62.48 | 1.3 | 2.12 | 61.68 | 62.48 | 61.18 | 1718 |
| 1740173400 | 61.18 | -0.82 | -1.32 | 60.76 | 62.04 | 60.76 | 33 |
| 1740087000 | 62 | 3.1 | 5.26 | 62.34 | 62.67 | 60.55 | 337 |
| 1740000540 | 58.9 | 0.75 | 1.29 | 58.15 | 58.9 | 58.15 | 186 |
| 1739914140 | 58.15 | -0.51 | -0.87 | 58.63 | 58.64 | 58.08 | 248 |
| 1739827800 | 58.66 | 0.02 | 0.03 | 58.71 | 58.77 | 57.41 | 94 |
| 1739568600 | 58.64 | 0.32 | 0.55 | 58.39 | 58.64 | 58.32 | 37 |
| 1739482140 | 58.32 | 0.94 | 1.64 | 57.38 | 58.32 | 55.98 | 101 |
| 1739395740 | 57.38 | -0.16 | -0.28 | 57.87 | 57.87 | 57.38 | 582 |
| 1739309400 | 57.54 | -0.03 | -0.05 | 57.63 | 57.92 | 57.52 | 28 |
| 1739222940 | 57.57 | 0.09 | 0.16 | 56.1 | 57.57 | 56.04 | 160 |
| 1738963800 | 57.48 | 0.43 | 0.75 | 57.63 | 57.63 | 56.94 | 233 |
| 1738877340 | 57.05 | 0.34 | 0.60 | 57.28 | 57.9 | 56.8 | 6474 |
| 1738790940 | 56.71 | 0.03 | 0.05 | 56.7 | 57.12 | 56.64 | 2744 |
| 1738704600 | 56.68 | -0.28 | -0.49 | 56.97 | 56.97 | 56.6 | 297 |
| 1738618200 | 56.96 | -0.96 | -1.66 | 58.07 | 58.07 | 56.65 | 18 |
| 1738358940 | 57.92 | -0.6 | -1.03 | 58.87 | 58.87 | 56.58 | 227 |
| 1738272540 | 58.52 | -0.37 | -0.63 | 60.12 | 60.12 | 58.05 | 85 |
| 1738186200 | 58.89 | 3.05 | 5.46 | 55.84 | 58.89 | 55.84 | 183 |
| 1738099740 | 55.84 | 1.79 | 3.31 | 54.5 | 57.6 | 54.5 | 93 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
