Bancolombia SA【CIB】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Bancolombia SA (CIB)

32.76

-0.71

(-2.12%)

마감 22 11월 6:00AM

33.20

0.44

(1.34%)

시간외 거래: 9:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.85	5.90111642743	31.35	33.5	31.11	358422	32.44353792	DR
4	2.01	6.44437319654	31.19	33.5	30.68	245659	32.07547788	DR
12	0.7	2.15384615385	32.5	33.5	30.65	275941	32.05683962	DR
26	-4.05	-10.8724832215	37.25	37.85	30.2477	252581	32.79329827	DR
52	5.67	20.5957137668	27.53	37.85	26.72	265607	32.59206865	DR
156	2.27	7.33915292596	30.93	46.32	21.55	308366	31.0112482	DR
260	-17.33	-34.29645755	50.53	56.1	16.27	322629	31.65410267	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732232400	32.759999	-0.71	-2.12	33.299999	33.61	32.759999	184357
1732146000	33.47	0.53	1.61	32.86	33.5	32.759999	375801
1732059600	32.939999	0.12	0.37	32.49	33.21	32.38	296371
1731973200	32.82	1.04	3.27	31.7	32.92	31.7	339643
1731714000	31.78	0.3	0.95	31.5	31.97	31.48	303659
1731627600	31.48	0.28	0.90	31.35	31.83	31.11	476635
1731541200	31.2	-0.15	-0.48	31.35	31.45	30.68	330868
1731454800	31.35	-0.97	-3.00	32.32	32.32	31.16	237646
1731368400	32.32	0.1	0.31	32.189999	32.375	32.06	108860
1731109200	32.22	-0.57	-1.74	32.6	32.83	32.04	275289
1731022800	32.79	0.53	1.64	32.65	33.09	32.299999	196669
1730936400	32.259999	0.04	0.12	32.25	32.36	31.64	127054
1730850000	32.22	0.46	1.45	31.87	32.369999	31.87	142463
1730763600	31.76	0.1	0.32	31.7	32	31.61	100797
1730500800	31.66	-0.25	-0.78	32.14	32.45	31.66	99289
1730414400	31.91	-0.47	-1.45	32.299999	32.45	31.91	235363
1730328000	32.38	1.21	3.88	31.49	32.82	31.05	454563
1730241600	31.17	-0.43	-1.36	31.46	31.66	31.02	204082
1730155200	31.6	0.29	0.93	31.38	31.87	31.32	147515
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	210487
1729723200	31.05	-1.58	-4.84	32.42	32.5	31.05	217875
1729636800	32.63	-0.67	-2.01	33.27	33.284999	32.6	136006
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
1728945600	32.64	0.29	0.90	32.32	33.03	32.1	209229
1728686400	32.35	0.53	1.67	31.81	32.36	31.81	257698
1728600000	31.82	0.25	0.79	31.48	31.89	31.32	134815
1728513600	31.57	0.38	1.22	30.98	31.78	30.84	324779
1728427200	31.19	0.11	0.35	30.84	31.27	30.65	421644
1728340800	31.08	-0.29	-0.92	31.37	31.455	31	216197
1728081600	31.37	0.41	1.32	31.13	31.64	30.99	399559
1727995200	30.96	-0.34	-1.09	31.1	31.37	30.92	262158
1727908800	31.3	0.09	0.29	31.26	31.43	30.95	312336
1727822400	31.21	-0.17	-0.54	31.28	31.4	30.81	307405
1727736000	31.38	-0.59	-1.85	31.74	32.03	31.38	285119
1727476800	31.97	-1.05	-3.18	32.33	32.54	31.955	270177
1727390400	33.02	0.3	0.92	33.13	33.229999	32.67	267372
1727304000	32.72	-0.23	-0.70	33	33	32.54	263655
1727217600	32.95	0.47	1.45	32.74	32.96	32.56	261369
1727131200	32.479999	0.32	1.00	32.259999	32.71	32.259999	223329
1726872000	32.159999	-0.06	-0.19	32.22	32.409999	31.8	444394
1726785600	32.22	0.49	1.54	32.119999	32.284379	31.8	197014
1726699200	31.73	0.15	0.47	31.65	31.92	31.42	325070
1726612800	31.58	-0.19	-0.60	31.8	31.8	31.43	207292
1726526400	31.77	-0.04	-0.13	31.95	32.009999	31.7	172531
1726267200	31.81	-0.05	-0.16	31.84	32.31	31.68	360367
1726180800	31.86	0.29	0.92	31.48	32.11	31.45	383405
1726094400	31.57	0.41	1.32	31.15	31.705	30.905	285960
1726008000	31.16	-0.26	-0.83	31.38	31.6	30.66	384466
1725921600	31.42	-0.76	-2.36	32.21	32.369999	31.37	358292
1725662400	32.18	-0.7	-2.13	32.99	33	32.14	208381
1725576000	32.88	0.18	0.55	32.9	33	32.52	283988
1725489600	32.7	-0.19	-0.58	32.75	32.85	32.47	492739
1725403200	32.89	-0.2	-0.60	32.79	33.1	32.34	231321
1725057600	33.09	0.53	1.63	32.479999	33.189999	32.299999	333336
1724971200	32.56	-0.56	-1.69	32.5	32.72	32.22	158570
1724884800	33.119999	-0.09	-0.27	33.049999	33.25	33.009999	117577
1724798400	33.21	-0.2	-0.60	33.4	33.46	32.9925	87896
1724712000	33.409999	0.51	1.55	33.2	33.424999	33.07	137522
1724452800	32.9	0.19	0.58	33.14	33.45	32.869999	279413
1724366400	32.71	-0.47	-1.42	33.32	33.32	32.52	277640

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관