ストックスクリーナーアプリを入手
49.93
0.24%
0.12
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $50.60 | $49.86 | $0.74 | 240,675.0 | +0.24% |
| 2025-08-21 | $49.82 | $49.11 | $0.71 | 262,918.0 | +0.81% |
| 2025-08-20 | $49.52 | $48.59 | $0.9316 | 246,957.0 | +1.29% |
| 2025-08-19 | $49.50 | $48.68 | $0.82 | 305,864.0 | -1.83% |
| 2025-08-18 | $49.75 | $49.14 | $0.61 | 164,577.0 | +0.32% |
| 2025-08-15 | $49.79 | $48.34 | $1.45 | 371,612.0 | +2.00% |
| 2025-08-14 | $49.10 | $48.06 | $1.04 | 409,213.0 | +0.21% |
| 2025-08-13 | $49.22 | $48.39 | $0.83 | 183,839.0 | -0.80% |
| 2025-08-12 | $49.06 | $47.90 | $1.16 | 366,031.0 | +1.64% |
| 2025-08-11 | $48.19 | $46.93 | $1.26 | 244,021.0 | +2.15% |
| 2025-08-08 | $47.07 | $46.30 | $0.765 | 403,980.0 | +0.88% |
| 2025-08-07 | $47.78 | $45.19 | $2.59 | 1,290,391.0 | +2.73% |
| 2025-08-06 | $45.65 | $45.02 | $0.63 | 309,773.0 | +1.02% |
| 2025-08-05 | $44.94 | $44.43 | $0.51 | 204,760.0 | +0.65% |
| 2025-08-04 | $45.27 | $44.33 | $0.9399 | 196,751.0 | +1.20% |
| 2025-08-01 | $44.48 | $43.20 | $1.28 | 329,076.0 | +1.61% |
| 2025-07-31 | $43.92 | $43.28 | $0.645 | 163,383.0 | -0.66% |
| 2025-07-30 | $44.21 | $43.45 | $0.76 | 257,319.0 | -1.44% |
| 2025-07-29 | $44.86 | $43.96 | $0.90 | 475,321.0 | +1.33% |
| 2025-07-28 | $44.84 | $43.28 | $1.56 | 414,599.0 | -0.75% |
| 2025-07-25 | $44.65 | $43.69 | $0.96 | 271,791.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $50.60 | $43.20 | $7.40 | 5,771,113.0 | +14.99% |
| 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% |
1.98%
大文字化:
|
ボリューム (24 時間):