ストックスクリーナーアプリを入手
52.44
0.04%
-0.02
Grupo Cibest S A Adr (CIB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-25 | $52.77 | $52.02 | $0.75 | 351,727.0 | -0.04% |
| 2025-09-24 | $53.12 | $52.27 | $0.84 | 225,290.0 | -0.23% |
| 2025-09-23 | $53.48 | $52.55 | $0.93 | 304,534.0 | +0.13% |
| 2025-09-22 | $52.72 | $51.77 | $0.95 | 303,154.0 | +1.21% |
| 2025-09-19 | $52.23 | $51.41 | $0.82 | 397,013.0 | +0.62% |
| 2025-09-18 | $52.03 | $51.44 | $0.59 | 240,556.0 | -0.90% |
| 2025-09-17 | $52.53 | $51.77 | $0.77 | 215,241.0 | +0.60% |
| 2025-09-16 | $52.17 | $50.96 | $1.21 | 255,459.0 | -0.14% |
| 2025-09-15 | $52.43 | $51.79 | $0.64 | 193,028.0 | -0.15% |
| 2025-09-12 | $52.57 | $51.48 | $1.09 | 412,124.0 | -0.92% |
| 2025-09-11 | $53.00 | $51.74 | $1.26 | 574,344.0 | -2.31% |
| 2025-09-10 | $53.99 | $53.11 | $0.8799 | 362,479.0 | +0.56% |
| 2025-09-09 | $53.49 | $52.02 | $1.47 | 349,259.0 | +1.82% |
| 2025-09-08 | $52.82 | $51.80 | $1.02 | 496,763.0 | +0.42% |
| 2025-09-05 | $52.29 | $50.70 | $1.59 | 475,849.0 | +3.13% |
| 2025-09-04 | $50.56 | $49.39 | $1.17 | 455,084.0 | +2.06% |
| 2025-09-03 | $50.38 | $49.46 | $0.925 | 309,791.0 | -0.72% |
| 2025-09-02 | $50.42 | $49.61 | $0.8099 | 314,091.0 | -1.15% |
| 2025-08-29 | $50.46 | $49.60 | $0.86 | 250,138.0 | +1.33% |
| 2025-08-28 | $50.18 | $49.42 | $0.7644 | 168,263.0 | +0.50% |
| 2025-08-27 | $49.99 | $49.18 | $0.81 | 321,297.0 | -1.28% |
Grupo Cibest S A Adr (CIB) 株の年ごとの株価履歴
この詳細な分析では、Grupo Cibest S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCIB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Grupo Cibest S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGrupo Cibest S A Adr (CIB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $53.99 | $49.39 | $4.60 | 6,587,513.0 | +3.92% |
| 2025-08 | $50.60 | $43.20 | $7.40 | 6,832,695.0 | +16.21% |
| 2025-07 | $46.81 | $43.28 | $3.53 | 4,722,306.0 | -6.00% |
| 2025-06 | $46.67 | $41.42 | $5.25 | 8,443,487.0 | +11.49% |
| 2025-05 | $42.80 | $40.00 | $2.81 | 6,990,560.0 | +2.75% |
| 2025-04 | $42.53 | $35.44 | $7.09 | 11,936,191.0 | +0.30% |
| 2025-03 | $44.93 | $39.04 | $5.89 | 7,338,018.0 | -3.64% |
| 2025-02 | $44.25 | $38.31 | $5.94 | 7,398,396.0 | +5.49% |
| 2025-01 | $40.62 | $31.66 | $8.96 | 9,081,299.0 | +25.52% |
2024年のGrupo Cibest S A Adr (CIB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $33.70 | $31.19 | $2.51 | 3,754,965.0 | -3.15% |
| 2024-11 | $33.62 | $30.68 | $2.95 | 4,571,974.0 | +2.48% |
| 2024-10 | $33.40 | $30.65 | $2.75 | 6,298,654.0 | +1.69% |
| 2024-09 | $33.23 | $30.66 | $2.57 | 5,814,300.0 | -5.17% |
| 2024-08 | $34.83 | $30.25 | $4.58 | 4,706,057.0 | -0.69% |
| 2024-07 | $34.63 | $32.22 | $2.41 | 3,925,631.0 | +2.05% |
| 2024-06 | $36.74 | $31.72 | $5.02 | 6,066,609.0 | -7.92% |
| 2024-05 | $37.85 | $32.50 | $5.35 | 4,933,325.0 | +8.37% |
| 2024-04 | $37.15 | $31.32 | $5.83 | 7,584,996.0 | -4.38% |
| 2024-03 | $35.31 | $32.13 | $3.18 | 4,988,604.0 | +5.23% |
| 2024-02 | $33.40 | $30.30 | $3.10 | 5,621,029.0 | +3.37% |
| 2024-01 | $34.43 | $30.30 | $4.13 | 6,269,756.0 | +2.24% |
2023年のGrupo Cibest S A Adr (CIB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.07 | $27.44 | $3.63 | 5,199,645.0 | +11.53% |
| 2023-11 | $28.47 | $25.43 | $3.04 | 4,150,934.0 | +8.71% |
| 2023-10 | $26.75 | $24.15 | $2.60 | 4,962,675.0 | -4.87% |
| 2023-09 | $28.75 | $24.83 | $3.92 | 6,355,962.0 | -0.07% |
| 2023-08 | $30.45 | $26.67 | $3.78 | 6,339,695.0 | -12.63% |
| 2023-07 | $30.63 | $25.30 | $5.33 | 4,804,355.0 | +14.54% |
| 2023-06 | $29.23 | $23.44 | $5.79 | 6,743,745.0 | +13.97% |
| 2023-05 | $25.39 | $23.12 | $2.27 | 7,647,338.0 | -4.45% |
| 2023-04 | $29.50 | $23.75 | $5.75 | 6,757,031.0 | -2.51% |
| 2023-03 | $27.13 | $21.55 | $5.58 | 8,807,187.0 | -1.68% |
| 2023-02 | $30.68 | $24.83 | $5.85 | 8,004,072.0 | -15.50% |
| 2023-01 | $30.89 | $26.95 | $3.94 | 5,622,706.0 | +5.99% |
2.01%
大文字化:
|
ボリューム (24 時間):