Mercados españoles abiertos en 4 hrs 40 min

Inmobiliaria Colonial, SOCIMI, S.A. (COL.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,07-0,12 (-2,31%)
Al cierre: 05:35PM CET
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 20245,205,205,025,075,0728.508.771
27 feb 20245,135,225,135,195,191.405.091
26 feb 20245,115,165,085,125,121.352.932
23 feb 20245,155,175,115,125,121.062.880
22 feb 20245,155,185,115,155,15876.972
21 feb 20245,165,205,125,125,121.122.862
20 feb 20245,165,175,115,135,13836.483
19 feb 20245,185,245,145,145,14794.902
16 feb 20245,185,225,115,185,181.297.279
15 feb 20245,135,155,065,135,131.448.414
14 feb 20245,105,145,065,075,071.094.310
13 feb 20245,215,245,055,085,081.082.497
12 feb 20245,225,255,185,225,221.064.260
09 feb 20245,265,285,095,135,131.802.087
08 feb 20245,385,395,235,245,241.156.367
07 feb 20245,305,415,285,335,331.430.644
06 feb 20245,375,395,305,325,32911.612
05 feb 20245,415,455,365,385,38986.818
02 feb 20245,385,575,365,415,411.537.709
01 feb 20245,555,555,325,335,331.661.806
31 ene 20245,645,645,555,595,591.623.716
30 ene 20245,655,745,615,635,63799.379
29 ene 20245,745,745,645,725,72533.678
26 ene 20245,745,765,685,745,74726.408
25 ene 20245,805,805,705,745,74876.462
24 ene 20245,745,875,725,835,831.592.874
23 ene 20245,685,725,645,665,661.017.063
22 ene 20245,735,765,665,705,70987.232
19 ene 20245,685,725,605,645,64858.142
18 ene 20245,675,705,615,665,661.164.878
17 ene 20245,765,805,635,695,691.619.299
16 ene 20245,885,955,865,895,89825.811
15 ene 20246,026,035,955,965,96686.687
12 ene 20246,076,165,956,006,001.277.086
11 ene 20246,116,145,935,955,951.270.057
10 ene 20246,016,166,016,086,081.265.157
09 ene 20246,206,205,996,016,011.468.405
08 ene 20246,226,246,096,186,181.180.088
05 ene 20246,366,426,286,346,34778.591
04 ene 20246,456,486,416,456,45697.975
03 ene 20246,536,556,366,386,38937.571
02 ene 20246,516,616,506,516,511.014.965
29 dic 20236,616,646,536,556,55678.842
28 dic 20236,656,656,576,616,61653.681
27 dic 20236,566,636,556,616,61602.748
22 dic 20236,526,566,516,566,56573.029
21 dic 20236,516,576,516,536,53553.143
20 dic 20236,486,636,436,616,61803.546
19 dic 20236,486,586,486,526,521.022.267
18 dic 20236,546,556,466,496,49992.823
15 dic 20236,666,706,556,556,553.779.280
14 dic 20236,476,706,476,666,661.475.213
13 dic 20236,226,346,226,306,30781.591
12 dic 20236,356,386,216,236,231.239.891
11 dic 20236,316,396,316,366,36735.725
08 dic 20236,326,406,286,356,35664.745
07 dic 20236,296,356,246,326,321.146.826
06 dic 20236,326,416,286,406,40762.369
05 dic 20236,136,346,136,306,301.215.735
04 dic 20236,156,206,136,186,18979.405
01 dic 20236,036,155,996,156,15827.226
30 nov 20236,076,116,016,046,042.568.343
29 nov 20235,946,095,946,056,05919.828
28 nov 20235,985,985,855,945,941.094.342
27 nov 20235,925,975,895,955,95775.897
24 nov 20235,885,925,845,905,90497.243
23 nov 20235,915,945,875,895,89705.880
22 nov 20235,765,905,755,875,87712.466
21 nov 20235,985,995,785,795,79830.753
20 nov 20235,925,975,905,975,97751.234
17 nov 20235,805,955,805,915,911.486.251
16 nov 20235,885,935,795,805,80633.298
15 nov 20235,955,995,845,845,841.378.221
14 nov 20235,535,935,525,915,911.807.377
13 nov 20235,485,565,465,505,50934.813
10 nov 20235,585,585,395,465,461.888.230
09 nov 20235,535,685,535,645,64725.223
08 nov 20235,575,675,555,595,59946.666
07 nov 20235,595,665,595,655,65799.018
06 nov 20235,765,805,595,615,61956.956
03 nov 20235,705,825,645,785,781.079.498
02 nov 20235,365,695,345,665,661.328.399
01 nov 20235,255,325,235,305,30729.510
31 oct 20235,145,325,145,295,29930.451
30 oct 20235,085,215,085,145,14794.191
27 oct 20235,015,175,015,085,081.107.481
26 oct 20234,975,044,905,005,001.106.266
25 oct 20235,145,165,005,015,011.389.139
24 oct 20235,135,205,135,175,17776.343
23 oct 20235,185,215,055,135,131.030.712
20 oct 20235,145,245,125,205,201.101.918
19 oct 20235,285,305,205,205,20829.381
18 oct 20235,365,415,265,265,26803.172
17 oct 20235,355,465,355,395,39958.838
16 oct 20235,285,395,285,395,39682.489
13 oct 20235,395,415,265,285,28883.455
12 oct 20235,455,505,385,395,391.001.379
11 oct 20235,285,455,275,435,431.174.002
10 oct 20235,305,465,305,435,431.324.311
09 oct 20235,175,235,155,225,22684.812
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...