Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,51-0,07 (-1,34%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 20245,585,585,475,515,51538.935
12 jul 20245,615,625,535,595,59728.863
11 jul 20245,485,615,435,565,56876.315
10 jul 20245,435,485,415,455,45555.849
09 jul 20245,495,525,355,405,401.182.942
08 jul 20245,705,715,495,515,511.178.366
05 jul 20245,615,705,615,705,701.294.141
04 jul 20245,555,615,535,595,59531.098
03 jul 20245,535,575,485,575,57868.751
02 jul 20245,435,515,435,485,48742.368
01 jul 20245,655,675,495,495,49967.118
28 jun 20245,455,515,415,435,431.103.647
27 jun 20245,435,445,405,445,44540.336
26 jun 20245,495,535,395,415,41696.602
25 jun 20245,565,575,465,475,47436.304
24 jun 20245,565,605,495,555,551.780.950
21 jun 20245,715,715,515,535,531.342.682
20 jun 20245,615,715,615,715,71968.094
19 jun 20245,785,825,575,595,59876.433
19 jun 20240.27 Dividendo
18 jun 20246,006,095,966,055,782.736.175
17 jun 20246,026,135,945,955,69839.369
14 jun 20246,166,195,976,015,742.278.959
13 jun 20246,186,286,156,165,89922.442
12 jun 20246,056,276,036,245,96669.221
11 jun 20246,146,166,046,045,771.483.732
10 jun 20246,256,266,176,185,90927.771
07 jun 20246,426,436,236,265,991.074.296
06 jun 20246,416,446,366,416,121.262.063
05 jun 20246,346,416,346,396,10936.218
04 jun 20246,276,336,236,336,05732.610
03 jun 20246,256,316,226,306,02742.397
31 may 20246,216,256,176,225,941.692.050
30 may 20246,016,256,016,245,96902.688
29 may 20246,176,186,056,075,801.180.420
28 may 20246,166,226,146,185,901.100.504
27 may 20246,106,166,076,135,86445.629
24 may 20246,126,146,026,085,81565.380
23 may 20246,186,206,096,095,82732.858
22 may 20246,166,246,096,185,901.265.301
21 may 20246,206,216,146,165,89796.702
20 may 20246,226,256,166,195,91583.226
17 may 20246,436,446,156,205,921.568.722
16 may 20246,196,456,096,406,112.376.904
15 may 20245,916,185,896,145,872.038.774
14 may 20245,906,025,885,905,641.251.457
13 may 20245,785,845,785,825,56521.247
10 may 20245,805,885,795,805,54649.271
09 may 20245,825,845,765,795,53615.664
08 may 20245,765,805,745,805,55709.714
07 may 20245,705,785,705,765,51726.810
06 may 20245,665,725,635,695,44933.053
03 may 20245,635,835,615,655,401.173.973
02 may 20245,465,645,465,615,361.159.992
30 abr 20245,575,585,495,495,251.060.454
29 abr 20245,595,605,545,595,34642.187
26 abr 20245,475,635,475,565,31695.060
25 abr 20245,485,555,435,455,211.000.826
24 abr 20245,535,545,475,495,24670.900
23 abr 20245,535,555,495,535,291.020.698
22 abr 20245,475,535,475,515,261.110.825
19 abr 20245,385,445,315,435,18997.927
18 abr 20245,345,385,295,355,111.380.055
17 abr 20245,225,365,225,305,07818.466
16 abr 20245,285,295,195,224,991.468.390
15 abr 20245,375,435,355,365,12830.283
12 abr 20245,495,515,415,425,18970.187
11 abr 20245,355,475,325,455,201.269.589
10 abr 20245,455,595,345,365,121.811.885
09 abr 20245,385,505,345,475,221.514.683
08 abr 20245,235,385,205,365,131.345.402
05 abr 20245,265,265,185,204,971.176.952
04 abr 20245,315,355,285,305,071.814.154
03 abr 20245,275,325,245,305,061.212.614
02 abr 20245,515,515,245,285,041.870.073
28 mar 20245,415,515,395,495,241.217.025
27 mar 20245,415,475,385,435,191.072.469
26 mar 20245,385,435,365,415,17937.135
25 mar 20245,365,405,335,395,141.036.175
22 mar 20245,305,405,295,355,111.782.185
21 mar 20245,285,335,265,265,021.264.649
20 mar 20245,185,235,145,204,971.176.352
19 mar 20245,105,165,105,164,93969.546
18 mar 20245,105,145,085,124,891.346.056
15 mar 20245,095,165,085,134,905.317.495
14 mar 20245,105,165,065,104,871.663.679
13 mar 20245,055,135,055,084,851.362.860
12 mar 20245,185,235,105,104,871.076.082
11 mar 20245,175,265,165,214,981.753.119
08 mar 20245,075,215,055,194,961.513.105
07 mar 20245,015,134,995,054,822.215.463
06 mar 20245,035,115,005,014,791.805.476
05 mar 20244,954,974,914,964,741.554.719
04 mar 20244,914,954,814,904,681.591.616
01 mar 20245,005,054,864,914,692.541.825
29 feb 20245,095,145,025,024,801.951.347
28 feb 20245,205,205,025,074,8428.508.771
27 feb 20245,135,225,135,194,961.405.091
26 feb 20245,115,165,085,124,891.352.932
23 feb 20245,155,175,115,124,891.062.880
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...