NYSE - Nasdaq Real Time Price • USD
Bancolombia S.A. (CIB)
As of 11:05 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.71 | 32.51 | 31.80 | 32.48 | 32.48 | 80,197 |
Apr 25, 2024 | 31.85 | 31.94 | 31.32 | 31.39 | 31.39 | 241,700 |
Apr 24, 2024 | 32.65 | 32.65 | 31.89 | 32.07 | 32.07 | 532,700 |
Apr 23, 2024 | 32.83 | 33.07 | 32.40 | 32.62 | 32.62 | 418,600 |
Apr 22, 2024 | 32.83 | 33.37 | 32.68 | 32.71 | 32.71 | 221,300 |
Apr 19, 2024 | 32.25 | 32.88 | 32.22 | 32.65 | 32.65 | 233,000 |
Apr 18, 2024 | 33.62 | 33.79 | 32.22 | 32.27 | 32.27 | 391,300 |
Apr 17, 2024 | 33.61 | 34.12 | 33.15 | 33.29 | 33.29 | 196,200 |
Apr 16, 2024 | 33.59 | 33.73 | 33.20 | 33.47 | 33.47 | 208,800 |
Apr 15, 2024 | 34.82 | 34.82 | 33.62 | 33.71 | 33.71 | 286,500 |
Apr 12, 2024 | 35.56 | 35.57 | 34.44 | 34.50 | 34.50 | 624,800 |
Apr 11, 2024 | 36.02 | 36.10 | 35.15 | 35.78 | 35.78 | 495,100 |
Apr 10, 2024 | 36.55 | 36.68 | 35.00 | 35.81 | 35.81 | 681,400 |
Apr 9, 2024 | 36.55 | 36.79 | 36.39 | 36.54 | 36.54 | 399,500 |
Apr 8, 2024 | 36.57 | 36.77 | 36.21 | 36.23 | 36.23 | 255,000 |
Apr 5, 2024 | 36.59 | 37.15 | 36.06 | 36.38 | 36.38 | 428,500 |
Apr 4, 2024 | 35.78 | 36.99 | 35.55 | 36.76 | 36.76 | 404,600 |
Apr 3, 2024 | 35.07 | 35.52 | 34.88 | 35.48 | 35.48 | 233,000 |
Apr 2, 2024 | 34.37 | 35.17 | 34.35 | 35.12 | 35.12 | 295,100 |
Apr 1, 2024 | 34.32 | 34.47 | 33.77 | 34.34 | 34.34 | 228,500 |
Mar 28, 2024 | 0.91 Dividend | |||||
Mar 28, 2024 | 34.59 | 34.86 | 34.10 | 34.22 | 34.22 | 166,200 |
Mar 27, 2024 | 35.21 | 35.24 | 34.87 | 34.98 | 34.07 | 233,300 |
Mar 26, 2024 | 34.45 | 35.14 | 34.31 | 35.09 | 34.17 | 177,700 |
Mar 25, 2024 | 34.82 | 35.31 | 34.39 | 34.40 | 33.50 | 213,900 |
Mar 22, 2024 | 34.53 | 34.81 | 34.19 | 34.77 | 33.86 | 208,500 |
Mar 21, 2024 | 33.98 | 34.60 | 33.37 | 34.55 | 33.65 | 383,400 |
Mar 20, 2024 | 32.81 | 33.89 | 32.81 | 33.85 | 32.97 | 261,900 |
Mar 19, 2024 | 33.24 | 33.63 | 32.95 | 33.01 | 32.15 | 228,100 |
Mar 18, 2024 | 32.39 | 33.32 | 32.39 | 33.16 | 32.29 | 229,600 |
Mar 15, 2024 | 32.29 | 32.79 | 32.16 | 32.31 | 31.47 | 994,400 |
Mar 14, 2024 | 32.69 | 32.75 | 32.27 | 32.40 | 31.55 | 191,500 |
Mar 13, 2024 | 32.61 | 32.76 | 32.42 | 32.62 | 31.77 | 203,700 |
Mar 12, 2024 | 32.76 | 32.78 | 32.13 | 32.33 | 31.49 | 147,600 |
Mar 11, 2024 | 32.75 | 32.90 | 32.46 | 32.63 | 31.78 | 207,800 |
Mar 8, 2024 | 33.62 | 33.62 | 32.66 | 32.68 | 31.83 | 203,300 |
Mar 7, 2024 | 33.49 | 33.65 | 33.16 | 33.46 | 32.59 | 175,200 |
Mar 6, 2024 | 33.21 | 33.52 | 32.91 | 33.48 | 32.61 | 203,500 |
Mar 5, 2024 | 32.64 | 33.22 | 32.63 | 32.96 | 32.10 | 121,500 |
Mar 4, 2024 | 32.88 | 32.95 | 32.50 | 32.66 | 31.81 | 190,100 |
Mar 1, 2024 | 32.66 | 32.92 | 32.28 | 32.76 | 31.90 | 306,300 |
Feb 29, 2024 | 32.80 | 32.96 | 32.25 | 32.52 | 31.67 | 313,800 |
Feb 28, 2024 | 32.62 | 32.69 | 32.15 | 32.54 | 31.69 | 176,000 |
Feb 27, 2024 | 33.14 | 33.18 | 32.59 | 32.60 | 31.75 | 189,900 |
Feb 26, 2024 | 33.24 | 33.40 | 33.01 | 33.14 | 32.28 | 293,600 |
Feb 23, 2024 | 32.63 | 33.34 | 32.22 | 33.23 | 32.36 | 300,600 |
Feb 22, 2024 | 32.26 | 32.75 | 31.95 | 32.63 | 31.78 | 730,400 |
Feb 21, 2024 | 32.04 | 32.33 | 31.51 | 32.26 | 31.42 | 842,200 |
Feb 20, 2024 | 30.60 | 31.45 | 30.30 | 31.43 | 30.61 | 757,200 |
Feb 16, 2024 | 31.52 | 31.87 | 31.48 | 31.75 | 30.92 | 302,700 |
Feb 15, 2024 | 31.71 | 31.86 | 31.46 | 31.56 | 30.74 | 159,000 |
Feb 14, 2024 | 31.23 | 31.60 | 31.15 | 31.60 | 30.78 | 179,400 |
Feb 13, 2024 | 31.20 | 31.21 | 30.79 | 30.95 | 30.14 | 197,700 |
Feb 12, 2024 | 31.70 | 31.94 | 31.52 | 31.53 | 30.71 | 111,800 |
Feb 9, 2024 | 31.39 | 31.65 | 31.38 | 31.58 | 30.76 | 89,700 |
Feb 8, 2024 | 31.69 | 31.77 | 31.16 | 31.38 | 30.56 | 115,500 |
Feb 7, 2024 | 31.90 | 31.90 | 31.22 | 31.77 | 30.94 | 213,800 |
Feb 6, 2024 | 31.82 | 32.05 | 31.62 | 31.78 | 30.95 | 116,000 |
Feb 5, 2024 | 31.87 | 31.89 | 31.46 | 31.76 | 30.93 | 128,300 |
Feb 2, 2024 | 31.94 | 32.16 | 31.63 | 31.99 | 31.16 | 174,900 |
Feb 1, 2024 | 31.55 | 32.36 | 31.49 | 32.10 | 31.26 | 275,300 |
Jan 31, 2024 | 31.71 | 32.06 | 31.45 | 31.46 | 30.64 | 157,200 |
Jan 30, 2024 | 31.68 | 31.93 | 31.64 | 31.75 | 30.92 | 142,900 |
Jan 29, 2024 | 31.71 | 31.75 | 31.37 | 31.67 | 30.84 | 85,800 |
Jan 26, 2024 | 31.26 | 31.83 | 31.06 | 31.78 | 30.95 | 162,100 |
Jan 25, 2024 | 31.48 | 31.49 | 31.04 | 31.17 | 30.36 | 150,800 |
Jan 24, 2024 | 31.33 | 31.51 | 31.10 | 31.41 | 30.59 | 307,700 |
Jan 23, 2024 | 31.65 | 31.75 | 31.14 | 31.15 | 30.34 | 156,300 |
Jan 22, 2024 | 31.73 | 31.85 | 31.23 | 31.64 | 30.81 | 330,500 |
Jan 19, 2024 | 32.26 | 32.26 | 31.63 | 31.90 | 31.07 | 474,700 |
Jan 18, 2024 | 31.74 | 32.20 | 31.38 | 32.20 | 31.36 | 316,900 |
Jan 17, 2024 | 30.76 | 31.51 | 30.30 | 31.36 | 30.54 | 227,500 |
Jan 16, 2024 | 31.63 | 31.93 | 31.01 | 31.01 | 30.20 | 293,700 |
Jan 12, 2024 | 32.06 | 32.10 | 31.59 | 31.83 | 31.00 | 191,900 |
Jan 11, 2024 | 32.60 | 32.75 | 31.74 | 31.90 | 31.07 | 255,600 |
Jan 10, 2024 | 32.71 | 33.11 | 32.46 | 32.55 | 31.70 | 505,100 |
Jan 9, 2024 | 32.67 | 32.99 | 32.39 | 32.79 | 31.93 | 631,100 |
Jan 8, 2024 | 33.69 | 33.78 | 32.52 | 32.89 | 32.03 | 578,400 |
Jan 5, 2024 | 32.75 | 34.43 | 32.75 | 34.05 | 33.16 | 429,300 |
Jan 4, 2024 | 31.39 | 32.84 | 31.37 | 32.83 | 31.97 | 443,600 |
Jan 3, 2024 | 31.08 | 31.71 | 31.00 | 31.32 | 30.50 | 216,700 |
Jan 2, 2024 | 30.65 | 31.63 | 30.63 | 31.24 | 30.42 | 212,100 |
Dec 29, 2023 | 30.77 | 30.96 | 30.39 | 30.77 | 29.97 | 274,700 |
Dec 28, 2023 | 30.62 | 30.94 | 30.62 | 30.75 | 29.95 | 169,600 |
Dec 27, 2023 | 0.88 Dividend | |||||
Dec 27, 2023 | 30.13 | 30.80 | 30.01 | 30.77 | 29.97 | 283,900 |
Dec 26, 2023 | 30.88 | 31.07 | 30.58 | 31.00 | 29.33 | 150,100 |
Dec 22, 2023 | 29.97 | 30.90 | 29.74 | 30.48 | 28.84 | 273,700 |
Dec 21, 2023 | 29.60 | 29.90 | 29.37 | 29.74 | 28.14 | 301,900 |
Dec 20, 2023 | 29.12 | 29.65 | 29.11 | 29.27 | 27.69 | 335,200 |
Dec 19, 2023 | 29.21 | 29.50 | 29.08 | 29.15 | 27.58 | 271,500 |
Dec 18, 2023 | 29.14 | 29.61 | 28.99 | 29.01 | 27.45 | 237,100 |
Dec 15, 2023 | 29.56 | 29.86 | 28.88 | 28.89 | 27.33 | 846,700 |
Dec 14, 2023 | 29.12 | 29.51 | 28.78 | 29.50 | 27.91 | 516,000 |
Dec 13, 2023 | 28.11 | 29.13 | 28.08 | 29.12 | 27.55 | 247,300 |
Dec 12, 2023 | 27.98 | 28.27 | 27.84 | 28.23 | 26.71 | 233,300 |
Dec 11, 2023 | 27.99 | 28.16 | 27.75 | 27.87 | 26.37 | 160,300 |
Dec 8, 2023 | 27.83 | 28.17 | 27.83 | 28.12 | 26.61 | 133,600 |
Dec 7, 2023 | 27.87 | 27.93 | 27.60 | 27.83 | 26.33 | 114,600 |
Dec 6, 2023 | 28.21 | 28.36 | 27.85 | 27.88 | 26.38 | 157,500 |
Dec 5, 2023 | 28.02 | 28.21 | 27.87 | 27.93 | 26.43 | 128,700 |
Dec 4, 2023 | 28.30 | 28.42 | 27.94 | 27.98 | 26.47 | 185,200 |
Dec 1, 2023 | 27.44 | 28.29 | 27.44 | 28.27 | 26.75 | 219,100 |
Nov 30, 2023 | 27.95 | 27.95 | 27.48 | 27.59 | 26.10 | 193,600 |
Nov 29, 2023 | 28.22 | 28.27 | 27.85 | 27.93 | 26.43 | 207,300 |
Nov 28, 2023 | 28.24 | 28.47 | 28.05 | 28.16 | 26.64 | 177,600 |
Nov 27, 2023 | 27.55 | 28.30 | 27.55 | 28.26 | 26.74 | 229,500 |
Nov 24, 2023 | 27.77 | 28.11 | 27.43 | 27.62 | 26.13 | 84,100 |
Nov 22, 2023 | 26.95 | 27.91 | 26.72 | 27.90 | 26.40 | 405,700 |
Nov 21, 2023 | 27.53 | 27.69 | 26.85 | 26.95 | 25.50 | 236,600 |
Nov 20, 2023 | 27.40 | 27.66 | 27.30 | 27.46 | 25.98 | 122,900 |
Nov 17, 2023 | 27.43 | 27.43 | 26.99 | 27.39 | 25.91 | 195,100 |
Nov 16, 2023 | 27.48 | 27.48 | 27.02 | 27.23 | 25.76 | 236,200 |
Nov 15, 2023 | 27.94 | 27.94 | 27.43 | 27.61 | 26.12 | 254,900 |
Nov 14, 2023 | 27.51 | 27.91 | 27.51 | 27.78 | 26.28 | 170,600 |
Nov 13, 2023 | 26.97 | 27.17 | 26.86 | 26.95 | 25.50 | 100,800 |
Nov 10, 2023 | 26.70 | 27.27 | 26.63 | 27.12 | 25.66 | 186,200 |
Nov 9, 2023 | 26.69 | 27.24 | 26.45 | 26.66 | 25.22 | 253,800 |
Nov 8, 2023 | 26.67 | 26.79 | 26.38 | 26.40 | 24.98 | 174,700 |
Nov 7, 2023 | 26.78 | 26.80 | 26.35 | 26.75 | 25.31 | 135,600 |
Nov 6, 2023 | 27.11 | 27.24 | 26.79 | 26.97 | 25.52 | 123,200 |
Nov 3, 2023 | 27.04 | 28.01 | 26.90 | 27.12 | 25.66 | 191,300 |
Nov 2, 2023 | 25.92 | 26.58 | 25.92 | 26.56 | 25.13 | 204,000 |
Nov 1, 2023 | 25.56 | 26.13 | 25.43 | 25.65 | 24.27 | 267,400 |
Oct 31, 2023 | 25.94 | 25.94 | 25.03 | 25.38 | 24.01 | 375,900 |
Oct 30, 2023 | 26.17 | 26.75 | 25.79 | 26.00 | 24.60 | 212,200 |
Oct 27, 2023 | 25.76 | 25.79 | 25.39 | 25.51 | 24.14 | 272,200 |
Oct 26, 2023 | 25.24 | 25.65 | 25.19 | 25.53 | 24.15 | 126,900 |
Oct 25, 2023 | 25.10 | 25.39 | 25.10 | 25.14 | 23.79 | 193,100 |
Oct 24, 2023 | 25.32 | 25.62 | 25.11 | 25.21 | 23.85 | 176,400 |
Oct 23, 2023 | 25.35 | 25.71 | 24.90 | 25.23 | 23.87 | 159,300 |
Oct 20, 2023 | 25.44 | 25.78 | 25.32 | 25.41 | 24.04 | 248,500 |
Oct 19, 2023 | 25.38 | 25.89 | 25.19 | 25.41 | 24.04 | 147,300 |
Oct 18, 2023 | 25.13 | 25.51 | 25.13 | 25.44 | 24.07 | 219,000 |
Oct 17, 2023 | 24.83 | 25.41 | 24.83 | 25.28 | 23.92 | 243,400 |
Oct 16, 2023 | 25.02 | 25.19 | 24.74 | 24.96 | 23.62 | 203,700 |
Oct 13, 2023 | 25.38 | 25.62 | 24.98 | 24.98 | 23.63 | 203,300 |
Oct 12, 2023 | 25.47 | 25.53 | 25.15 | 25.23 | 23.87 | 222,000 |
Oct 11, 2023 | 26.01 | 26.01 | 25.29 | 25.56 | 24.18 | 189,900 |
Oct 10, 2023 | 25.35 | 25.93 | 25.35 | 25.93 | 24.53 | 234,000 |
Oct 9, 2023 | 24.95 | 25.28 | 24.73 | 25.09 | 23.74 | 115,000 |
Oct 6, 2023 | 24.41 | 25.18 | 24.15 | 25.09 | 23.74 | 263,000 |
Oct 5, 2023 | 24.80 | 24.83 | 24.27 | 24.43 | 23.11 | 247,800 |
Oct 4, 2023 | 25.30 | 25.38 | 24.75 | 24.93 | 23.59 | 431,700 |
Oct 3, 2023 | 26.08 | 26.08 | 25.16 | 25.20 | 23.84 | 359,700 |
Oct 2, 2023 | 26.66 | 26.66 | 25.85 | 26.15 | 24.74 | 212,600 |
Sep 29, 2023 | 26.41 | 26.82 | 26.41 | 26.68 | 25.24 | 237,300 |
Sep 28, 2023 | 0.89 Dividend | |||||
Sep 28, 2023 | 26.04 | 26.42 | 25.99 | 26.33 | 24.91 | 213,900 |
Sep 27, 2023 | 26.76 | 27.01 | 26.52 | 26.94 | 24.64 | 389,600 |
Sep 26, 2023 | 26.84 | 27.06 | 26.56 | 26.68 | 24.41 | 232,000 |
Sep 25, 2023 | 27.17 | 27.45 | 26.93 | 27.11 | 24.80 | 351,800 |
Sep 22, 2023 | 26.89 | 27.83 | 26.89 | 27.44 | 25.10 | 216,100 |
Sep 21, 2023 | 27.11 | 27.40 | 26.83 | 26.83 | 24.54 | 549,700 |
Sep 20, 2023 | 28.41 | 28.75 | 27.96 | 28.10 | 25.71 | 253,200 |
Sep 19, 2023 | 28.34 | 28.34 | 27.95 | 28.21 | 25.81 | 194,400 |
Sep 18, 2023 | 27.60 | 28.43 | 27.55 | 28.32 | 25.91 | 329,500 |
Sep 15, 2023 | 27.40 | 27.94 | 27.28 | 27.62 | 25.27 | 558,300 |
Sep 14, 2023 | 27.26 | 27.56 | 26.79 | 27.49 | 25.15 | 322,700 |
Sep 13, 2023 | 26.91 | 27.13 | 26.66 | 27.00 | 24.70 | 331,700 |
Sep 12, 2023 | 25.66 | 26.83 | 25.66 | 26.77 | 24.49 | 273,900 |
Sep 11, 2023 | 25.71 | 26.00 | 25.58 | 25.67 | 23.48 | 208,100 |
Sep 8, 2023 | 25.02 | 25.41 | 24.87 | 25.35 | 23.19 | 378,800 |
Sep 7, 2023 | 25.20 | 25.60 | 24.83 | 24.94 | 22.82 | 376,700 |
Sep 6, 2023 | 25.46 | 25.70 | 25.10 | 25.29 | 23.14 | 192,900 |
Sep 5, 2023 | 26.90 | 26.90 | 25.26 | 25.45 | 23.28 | 463,200 |
Sep 1, 2023 | 26.94 | 27.28 | 26.44 | 27.11 | 24.80 | 284,100 |
Aug 31, 2023 | 27.49 | 27.49 | 26.67 | 26.70 | 24.43 | 303,600 |
Aug 30, 2023 | 27.20 | 27.60 | 27.17 | 27.36 | 25.03 | 183,500 |
Aug 29, 2023 | 27.41 | 27.71 | 27.29 | 27.63 | 25.28 | 204,100 |
Aug 28, 2023 | 27.23 | 27.46 | 27.11 | 27.39 | 25.06 | 151,100 |
Aug 25, 2023 | 27.30 | 27.30 | 26.70 | 27.02 | 24.72 | 207,500 |
Aug 24, 2023 | 27.35 | 27.62 | 27.06 | 27.20 | 24.88 | 171,900 |
Aug 23, 2023 | 27.06 | 27.55 | 26.82 | 27.42 | 25.08 | 169,300 |
Aug 22, 2023 | 27.51 | 27.61 | 27.01 | 27.03 | 24.73 | 187,100 |
Aug 21, 2023 | 27.27 | 27.47 | 27.16 | 27.39 | 25.06 | 108,400 |
Aug 18, 2023 | 26.75 | 27.31 | 26.75 | 27.16 | 24.85 | 269,700 |
Aug 17, 2023 | 27.54 | 27.66 | 27.10 | 27.13 | 24.82 | 236,800 |
Aug 16, 2023 | 26.74 | 27.48 | 26.72 | 27.23 | 24.91 | 403,700 |
Aug 15, 2023 | 27.55 | 27.61 | 26.68 | 26.73 | 24.45 | 353,700 |
Aug 14, 2023 | 28.06 | 28.07 | 27.70 | 27.75 | 25.39 | 184,500 |
Aug 11, 2023 | 28.31 | 28.86 | 27.72 | 28.20 | 25.80 | 461,600 |
Aug 10, 2023 | 27.14 | 28.88 | 27.14 | 28.62 | 26.18 | 726,100 |
Aug 9, 2023 | 29.12 | 29.41 | 28.81 | 28.93 | 26.47 | 469,700 |
Aug 8, 2023 | 28.88 | 29.40 | 28.59 | 29.26 | 26.77 | 182,400 |
Aug 7, 2023 | 29.43 | 29.77 | 29.36 | 29.47 | 26.96 | 76,000 |
Aug 4, 2023 | 28.83 | 29.72 | 28.83 | 29.41 | 26.90 | 137,400 |
Aug 3, 2023 | 28.47 | 28.96 | 28.27 | 28.77 | 26.32 | 231,900 |
Aug 2, 2023 | 29.77 | 29.77 | 28.51 | 28.60 | 26.16 | 456,800 |
Aug 1, 2023 | 30.45 | 30.45 | 29.74 | 29.91 | 27.36 | 463,000 |
Jul 31, 2023 | 30.17 | 30.63 | 30.11 | 30.56 | 27.96 | 227,100 |
Jul 28, 2023 | 30.15 | 30.40 | 30.07 | 30.09 | 27.53 | 195,500 |
Jul 27, 2023 | 29.66 | 30.07 | 29.62 | 29.78 | 27.24 | 321,700 |
Jul 26, 2023 | 29.60 | 29.93 | 29.60 | 29.75 | 27.22 | 186,800 |
Jul 25, 2023 | 29.51 | 29.80 | 29.41 | 29.60 | 27.08 | 169,900 |
Jul 24, 2023 | 30.00 | 30.10 | 29.64 | 29.82 | 27.28 | 183,700 |
Jul 21, 2023 | 30.04 | 30.05 | 29.64 | 29.93 | 27.38 | 163,800 |
Jul 20, 2023 | 29.89 | 29.98 | 29.46 | 29.91 | 27.36 | 182,700 |
Jul 19, 2023 | 29.84 | 30.30 | 29.76 | 29.95 | 27.40 | 323,100 |
Jul 18, 2023 | 29.44 | 30.09 | 29.38 | 29.55 | 27.03 | 202,600 |
Jul 17, 2023 | 28.66 | 29.31 | 28.62 | 29.27 | 26.78 | 232,000 |
Jul 14, 2023 | 29.11 | 29.11 | 28.54 | 28.69 | 26.25 | 290,600 |
Jul 13, 2023 | 27.78 | 28.75 | 27.76 | 28.73 | 26.28 | 267,100 |
Jul 12, 2023 | 27.60 | 27.70 | 27.25 | 27.54 | 25.19 | 256,000 |
Jul 11, 2023 | 26.98 | 27.18 | 26.71 | 27.10 | 24.79 | 243,600 |
Jul 10, 2023 | 26.48 | 26.87 | 26.40 | 26.84 | 24.55 | 261,900 |
Jul 7, 2023 | 25.64 | 26.86 | 25.64 | 26.71 | 24.43 | 220,000 |
Jul 6, 2023 | 26.17 | 26.22 | 25.30 | 25.60 | 23.42 | 358,300 |
Jul 5, 2023 | 26.75 | 27.08 | 26.40 | 26.41 | 24.16 | 323,000 |
Jul 3, 2023 | 26.77 | 26.92 | 26.50 | 26.72 | 24.44 | 195,000 |
Jun 30, 2023 | 26.83 | 26.83 | 26.39 | 26.68 | 24.41 | 212,100 |
Jun 29, 2023 | 0.85 Dividend | |||||
Jun 29, 2023 | 26.59 | 27.08 | 26.40 | 26.61 | 24.34 | 259,500 |
Jun 28, 2023 | 26.81 | 27.38 | 26.62 | 27.31 | 24.20 | 180,700 |
Jun 27, 2023 | 26.73 | 27.05 | 26.58 | 26.86 | 23.80 | 216,600 |
Jun 26, 2023 | 26.28 | 26.72 | 26.23 | 26.58 | 23.56 | 215,400 |
Jun 23, 2023 | 26.80 | 26.80 | 26.23 | 26.28 | 23.29 | 201,100 |
Jun 22, 2023 | 27.43 | 27.45 | 26.99 | 27.02 | 23.95 | 213,500 |
Jun 21, 2023 | 27.34 | 27.87 | 27.27 | 27.59 | 24.45 | 438,500 |
Jun 20, 2023 | 27.46 | 27.64 | 27.08 | 27.29 | 24.19 | 306,700 |
Jun 16, 2023 | 28.36 | 28.40 | 27.42 | 27.46 | 24.34 | 319,500 |
Jun 15, 2023 | 27.78 | 28.28 | 27.78 | 28.19 | 24.98 | 225,500 |
Jun 14, 2023 | 27.80 | 28.03 | 27.55 | 27.78 | 24.62 | 205,800 |
Jun 13, 2023 | 28.19 | 28.43 | 27.70 | 27.80 | 24.64 | 314,900 |
Jun 12, 2023 | 28.76 | 28.76 | 27.71 | 28.30 | 25.08 | 387,500 |
Jun 9, 2023 | 28.63 | 29.00 | 28.38 | 28.75 | 25.48 | 309,100 |
Jun 8, 2023 | 28.66 | 29.15 | 28.59 | 28.71 | 25.44 | 357,900 |
Jun 7, 2023 | 28.91 | 29.23 | 28.50 | 28.61 | 25.36 | 599,600 |
Jun 6, 2023 | 26.38 | 29.01 | 26.27 | 28.66 | 25.40 | 887,000 |
Jun 5, 2023 | 25.99 | 26.83 | 25.63 | 26.44 | 23.43 | 251,800 |
Jun 2, 2023 | 25.09 | 26.15 | 25.09 | 25.99 | 23.03 | 403,300 |
Jun 1, 2023 | 23.55 | 24.75 | 23.44 | 24.66 | 21.86 | 326,000 |
May 31, 2023 | 23.75 | 23.86 | 23.33 | 23.41 | 20.75 | 367,400 |
May 30, 2023 | 24.14 | 24.14 | 23.12 | 23.75 | 21.05 | 355,800 |
May 26, 2023 | 24.10 | 24.20 | 23.49 | 24.06 | 21.32 | 192,600 |
May 25, 2023 | 24.17 | 24.52 | 23.72 | 23.78 | 21.08 | 310,700 |
May 24, 2023 | 24.07 | 24.28 | 23.74 | 24.14 | 21.39 | 183,900 |
May 23, 2023 | 24.41 | 24.71 | 24.17 | 24.25 | 21.49 | 281,800 |
May 22, 2023 | 23.87 | 24.55 | 23.85 | 24.36 | 21.59 | 155,000 |
May 19, 2023 | 23.91 | 24.15 | 23.61 | 23.73 | 21.03 | 140,600 |
May 18, 2023 | 24.08 | 24.08 | 23.50 | 23.80 | 21.09 | 263,700 |
May 17, 2023 | 24.35 | 24.52 | 23.90 | 24.13 | 21.39 | 236,800 |
May 16, 2023 | 24.84 | 25.08 | 24.10 | 24.10 | 21.36 | 238,400 |
May 15, 2023 | 24.71 | 25.16 | 24.48 | 24.89 | 22.06 | 307,900 |
May 12, 2023 | 24.32 | 24.79 | 24.20 | 24.61 | 21.81 | 446,000 |
May 11, 2023 | 24.27 | 24.61 | 23.98 | 24.17 | 21.42 | 650,700 |
May 10, 2023 | 24.74 | 24.84 | 24.37 | 24.47 | 21.69 | 310,400 |
May 9, 2023 | 24.85 | 25.02 | 24.42 | 24.43 | 21.65 | 312,600 |
May 8, 2023 | 25.32 | 25.32 | 24.80 | 25.00 | 22.16 | 303,100 |
May 5, 2023 | 24.18 | 25.39 | 23.92 | 24.99 | 22.15 | 748,000 |
May 4, 2023 | 23.39 | 24.03 | 23.31 | 23.73 | 21.03 | 616,500 |
May 3, 2023 | 23.60 | 24.39 | 23.54 | 23.54 | 20.86 | 423,300 |
May 2, 2023 | 23.60 | 23.91 | 23.36 | 23.71 | 21.01 | 517,800 |
May 1, 2023 | 24.23 | 24.32 | 23.26 | 23.62 | 20.93 | 360,600 |
Apr 28, 2023 | 23.75 | 24.60 | 23.75 | 24.50 | 21.71 | 568,400 |
Apr 27, 2023 | 25.00 | 25.14 | 23.87 | 23.99 | 21.26 | 758,000 |
Apr 26, 2023 | 26.75 | 27.15 | 25.72 | 25.73 | 22.80 | 575,300 |
Related Tickers
BCH Banco de Chile
22.19
+0.23%
AVAL Grupo Aval Acciones y Valores S.A.
2.4100
+0.84%
BAP Credicorp Ltd.
167.74
-0.01%
BSAC Banco Santander-Chile
18.37
+0.71%
ITUB Itaú Unibanco Holding S.A.
6.27
+2.54%
BBD Banco Bradesco S.A.
2.7200
+2.65%
BSBR Banco Santander (Brasil) S.A.
5.25
+2.24%
KB KB Financial Group Inc.
54.55
+8.78%
IFS Intercorp Financial Services Inc.
21.62
+0.65%
BMA Banco Macro S.A.
49.98
+1.84%