Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,46-0,12 (-1,25%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20219,559,559,409,459,45663.796
10 jun 20219,529,579,449,579,57584.311
09 jun 20219,339,539,279,529,52607.321
08 jun 20219,249,419,159,409,40848.222
07 jun 20219,089,249,069,249,24806.680
04 jun 20219,389,609,079,219,211.400.779
03 jun 20219,229,319,019,309,30809.186
02 jun 20219,189,269,149,219,21469.163
01 jun 20219,259,259,069,159,15345.183
31 may 20219,169,189,089,129,12257.480
28 may 20219,119,229,059,119,11549.300
27 may 20218,859,118,859,019,011.246.370
26 may 20218,858,868,688,828,82468.873
25 may 20218,748,928,698,818,81351.475
24 may 20218,698,848,578,848,84212.609
21 may 20218,628,738,508,658,65588.098
20 may 20218,818,818,528,628,62379.350
19 may 20218,658,818,638,688,68454.419
18 may 20218,638,778,478,718,71961.837
17 may 20218,979,088,818,858,85340.870
14 may 20218,848,978,828,948,94237.009
13 may 20218,888,898,648,808,80224.250
12 may 20219,079,158,898,908,90395.338
11 may 20219,109,128,989,059,05670.033
10 may 20218,919,168,869,139,13640.254
07 may 20218,778,838,678,838,83529.676
06 may 20218,568,768,538,768,76601.682
05 may 20218,738,808,518,588,58608.626
04 may 20218,528,848,478,728,72758.899
03 may 20218,478,528,408,478,47468.684
30 abr 20218,458,518,408,448,44494.247
29 abr 20218,448,528,408,508,50471.576
28 abr 20218,528,598,428,428,42430.914
27 abr 20218,478,528,388,488,48264.865
26 abr 20218,278,498,278,478,47325.636
23 abr 20218,428,428,278,288,28337.516
22 abr 20218,358,408,298,388,38478.128
21 abr 20218,408,448,278,308,30306.145
20 abr 20218,318,398,258,398,39511.110
19 abr 20218,108,318,108,318,31509.514
16 abr 20218,228,278,118,168,16406.577
15 abr 20218,308,318,158,168,161.073.998
14 abr 20218,238,348,208,278,271.541.594
13 abr 20218,148,228,108,228,221.020.015
12 abr 20218,158,248,078,158,152.095.981
09 abr 20218,238,278,138,228,22369.522
08 abr 20218,308,308,168,268,26529.948
07 abr 20218,318,438,268,308,30402.628
06 abr 20218,198,388,198,318,31322.596
01 abr 20218,238,388,198,278,27411.606
31 mar 20218,318,528,268,268,26549.943
30 mar 20218,298,448,298,418,41580.876
29 mar 20218,188,308,168,278,27635.365
26 mar 20218,168,248,138,228,22379.739
25 mar 20218,208,207,918,188,18492.376
24 mar 20217,978,207,938,208,20630.646
23 mar 20217,878,027,808,028,02563.533
22 mar 20218,188,187,867,907,90670.766
19 mar 20218,198,298,068,198,191.276.396
18 mar 20218,308,308,178,198,19460.445
17 mar 20218,358,358,208,288,28517.284
16 mar 20218,298,458,268,358,35641.266
15 mar 20218,258,358,218,258,25519.419
12 mar 20218,198,258,048,238,231.171.561
11 mar 20218,458,518,138,208,201.077.291
10 mar 20218,408,618,378,448,44623.358
09 mar 20218,398,558,388,408,40642.995
08 mar 20218,318,478,278,408,40472.100
05 mar 20218,268,348,198,318,31514.387
04 mar 20218,308,398,258,308,30740.017
03 mar 20218,328,448,268,328,32597.618
02 mar 20218,358,558,248,268,26847.671
01 mar 20218,068,338,068,288,28536.956
26 feb 20218,138,147,968,088,08657.815
25 feb 20218,228,348,178,228,22341.504
24 feb 20218,258,338,098,228,22517.884
23 feb 20217,838,267,838,268,26643.328
22 feb 20217,707,957,617,907,90416.450
19 feb 20217,767,827,667,737,73501.171
18 feb 20217,817,887,727,797,79394.798
17 feb 20217,897,897,787,817,81428.626
16 feb 20217,957,957,777,807,80313.366
15 feb 20217,847,897,767,887,88389.623
12 feb 20217,767,867,717,787,78320.372
11 feb 20217,897,897,737,817,81346.731
10 feb 20217,957,957,777,867,86304.859
09 feb 20218,008,017,867,937,93474.141
08 feb 20218,038,127,968,028,02418.530
05 feb 20218,108,158,028,058,05378.694
04 feb 20218,058,117,938,058,05403.456
03 feb 20218,088,157,998,038,03462.358
02 feb 20218,058,117,948,028,02887.067
01 feb 20217,968,097,938,028,021.042.525
29 ene 20218,028,127,917,957,95793.604
28 ene 20218,018,157,808,138,13527.877
27 ene 20218,008,227,958,108,10635.194
26 ene 20217,908,147,867,997,99564.179
25 ene 20217,927,937,737,847,84525.884
22 ene 20217,857,917,767,867,86483.107
21 ene 20218,308,357,847,867,86755.749
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...